Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.11 | 18.11 | 17.09 | 17.48 | 545,854 | -0.66(-3.64%) |
May 27, 2022 | 17.78 | 18.61 | 17.47 | 18.14 | 498,260 | +0.66(+3.78%) |
May 26, 2022 | 17.95 | 18.86 | 17.28 | 17.48 | 729,661 | -0.39(-2.18%) |
May 25, 2022 | 16.83 | 18.12 | 16.60 | 17.87 | 453,152 | +0.82(+4.81%) |
May 24, 2022 | 18.19 | 18.25 | 16.80 | 17.05 | 549,479 | -1.46(-7.89%) |
May 23, 2022 | 17.77 | 18.63 | 17.37 | 18.51 | 559,465 | +0.74(+4.16%) |
May 20, 2022 | 17.94 | 18.15 | 17.20 | 17.77 | 517,895 | +0.03(+0.17%) |
May 19, 2022 | 18.16 | 18.72 | 17.66 | 17.74 | 585,735 | -0.60(-3.27%) |
May 18, 2022 | 18.18 | 18.76 | 17.68 | 18.34 | 631,726 | -0.47(-2.50%) |
May 17, 2022 | 18.68 | 19.35 | 17.71 | 18.81 | 897,762 | +1.32(+7.55%) |
May 16, 2022 | 17.03 | 18.15 | 16.39 | 17.49 | 1,215,959 | +0.82(+4.92%) |
May 13, 2022 | 15.41 | 16.77 | 15.40 | 16.67 | 685,327 | +1.61(+10.69%) |
May 12, 2022 | 14.31 | 15.32 | 14.05 | 15.06 | 343,473 | +0.48(+3.29%) |
May 11, 2022 | 15.28 | 15.83 | 14.08 | 14.58 | 643,454 | -0.82(-5.32%) |
May 10, 2022 | 16.81 | 17.09 | 15.13 | 15.40 | 590,141 | -1.19(-7.17%) |
May 09, 2022 | 16.12 | 17.00 | 14.92 | 16.59 | 775,286 | -0.03(-0.18%) |
May 06, 2022 | 15.10 | 17.29 | 15.10 | 16.62 | 1,707,948 | +1.81(+12.22%) |
May 05, 2022 | 18.21 | 18.21 | 14.32 | 14.81 | 1,281,520 | -3.68(-19.90%) |
May 04, 2022 | 17.79 | 18.53 | 16.96 | 18.49 | 534,648 | +0.74(+4.17%) |
May 03, 2022 | 17.04 | 17.87 | 16.64 | 17.75 | 511,294 | +0.77(+4.53%) |
May 02, 2022 | 16.45 | 17.39 | 16.30 | 16.98 | 498,052 | +0.34(+2.04%) |
Apr 29, 2022 | 16.92 | 17.39 | 16.47 | 16.64 | 333,581 | -0.05(-0.30%) |
Apr 28, 2022 | 16.79 | 17.38 | 14.91 | 16.69 | 912,924 | -0.04(-0.24%) |
Apr 27, 2022 | 17.04 | 17.35 | 16.66 | 16.73 | 406,629 | -0.33(-1.93%) |
Apr 26, 2022 | 18.02 | 18.02 | 16.92 | 17.06 | 428,691 | -1.08(-5.95%) |
Apr 25, 2022 | 17.93 | 18.60 | 17.70 | 18.14 | 446,801 | -0.04(-0.22%) |
Apr 22, 2022 | 17.92 | 18.59 | 17.04 | 18.18 | 923,925 | -0.16(-0.87%) |
Apr 21, 2022 | 19.42 | 19.52 | 18.18 | 18.34 | 283,685 | -0.74(-3.88%) |
Apr 20, 2022 | 19.44 | 19.44 | 18.79 | 19.08 | 286,707 | -0.24(-1.24%) |
Apr 19, 2022 | 18.80 | 19.71 | 18.75 | 19.32 | 265,278 | +0.43(+2.28%) |
Apr 18, 2022 | 19.16 | 19.35 | 18.75 | 18.89 | 422,256 | -0.35(-1.82%) |
Apr 14, 2022 | 19.42 | 19.67 | 19.08 | 19.24 | 263,553 | -0.01(-0.05%) |
Apr 13, 2022 | 19.65 | 19.65 | 18.78 | 19.25 | 642,778 | -0.53(-2.68%) |
Apr 12, 2022 | 21.30 | 21.73 | 19.71 | 19.78 | 523,075 | -1.57(-7.35%) |
Apr 11, 2022 | 20.35 | 22.14 | 19.96 | 21.35 | 729,145 | +0.63(+3.04%) |
Apr 08, 2022 | 21.03 | 21.36 | 20.69 | 20.72 | 222,584 | -0.26(-1.24%) |
Apr 07, 2022 | 20.67 | 21.25 | 20.36 | 20.98 | 247,122 | +0.19(+0.91%) |
Apr 06, 2022 | 20.62 | 21.14 | 19.93 | 20.79 | 354,105 | -0.05(-0.24%) |
Apr 05, 2022 | 22.05 | 22.27 | 20.62 | 20.84 | 427,004 | -1.15(-5.23%) |
Apr 04, 2022 | 21.18 | 22.07 | 21.18 | 21.99 | 379,077 | +0.48(+2.23%) |
Apr 01, 2022 | 21.27 | 21.56 | 20.93 | 21.51 | 295,960 | +0.22(+1.03%) |
Mar 31, 2022 | 21.69 | 21.88 | 21.14 | 21.29 | 274,899 | -0.10(-0.47%) |
Mar 30, 2022 | 22.06 | 22.45 | 21.25 | 21.39 | 226,878 | -0.70(-3.17%) |
Mar 29, 2022 | 22.61 | 22.83 | 21.59 | 22.09 | 434,589 | -0.44(-1.95%) |
Mar 28, 2022 | 22.17 | 22.57 | 21.25 | 22.53 | 897,025 | +0.84(+3.87%) |
Mar 25, 2022 | 20.54 | 21.99 | 19.95 | 21.69 | 534,382 | +1.30(+6.38%) |
Mar 24, 2022 | 20.92 | 21.07 | 19.95 | 20.39 | 401,070 | -0.45(-2.16%) |
Mar 23, 2022 | 21.22 | 21.77 | 20.83 | 20.84 | 430,875 | -0.37(-1.74%) |
Mar 22, 2022 | 19.66 | 21.52 | 19.61 | 21.21 | 2,019,170 | +1.62(+8.27%) |
Mar 21, 2022 | 20.37 | 20.64 | 19.49 | 19.59 | 696,731 | -0.75(-3.69%) |
Mar 18, 2022 | 20.29 | 20.84 | 20.17 | 20.34 | 402,240 | -0.31(-1.50%) |
Mar 17, 2022 | 19.49 | 20.77 | 19.48 | 20.65 | 348,796 | +1.12(+5.73%) |
Mar 16, 2022 | 18.00 | 19.86 | 17.50 | 19.53 | 874,063 | +1.50(+8.32%) |
Mar 15, 2022 | 18.40 | 18.75 | 17.79 | 18.03 | 381,715 | -0.36(-1.96%) |
Mar 14, 2022 | 19.25 | 19.62 | 17.83 | 18.39 | 549,587 | -0.93(-4.81%) |
Mar 11, 2022 | 19.58 | 19.71 | 19.00 | 19.32 | 280,521 | -0.10(-0.51%) |
Mar 10, 2022 | 18.96 | 19.52 | 18.35 | 19.42 | 537,905 | +0.39(+2.05%) |
Mar 09, 2022 | 19.35 | 20.00 | 19.00 | 19.03 | 482,837 | -0.32(-1.65%) |
Mar 08, 2022 | 18.65 | 19.66 | 18.14 | 19.35 | 391,698 | +0.60(+3.20%) |
Mar 07, 2022 | 18.70 | 19.79 | 18.62 | 18.75 | 526,624 | +0.16(+0.86%) |
Mar 04, 2022 | 19.20 | 19.74 | 18.43 | 18.59 | 616,424 | -1.30(-6.54%) |
Mar 03, 2022 | 22.00 | 22.50 | 17.40 | 19.89 | 2,671,339 | -2.66(-11.80%) |
Mar 02, 2022 | 21.07 | 22.68 | 20.49 | 22.55 | 733,660 | +1.48(+7.02%) |