Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.25 | 16.33 | 15.12 | 16.11 | 101,576 | +0.73(+4.75%) |
May 27, 2022 | 14.49 | 15.39 | 13.52 | 15.38 | 85,411 | +0.99(+6.88%) |
May 26, 2022 | 13.78 | 14.48 | 13.78 | 14.39 | 73,315 | +0.70(+5.11%) |
May 25, 2022 | 14.53 | 14.53 | 13.57 | 13.69 | 50,840 | -0.22(-1.58%) |
May 24, 2022 | 14.43 | 14.48 | 13.72 | 13.91 | 75,527 | -0.81(-5.50%) |
May 23, 2022 | 14.96 | 15.19 | 14.56 | 14.72 | 43,306 | -0.07(-0.47%) |
May 20, 2022 | 14.49 | 15.54 | 13.65 | 14.79 | 57,030 | +0.44(+3.07%) |
May 19, 2022 | 13.64 | 14.52 | 13.53 | 14.35 | 74,004 | +0.49(+3.54%) |
May 18, 2022 | 14.54 | 14.99 | 13.72 | 13.86 | 107,810 | -1.19(-7.91%) |
May 17, 2022 | 14.13 | 15.14 | 13.97 | 15.05 | 92,477 | +1.33(+9.69%) |
May 16, 2022 | 14.04 | 14.75 | 13.65 | 13.72 | 135,588 | -0.30(-2.14%) |
May 13, 2022 | 12.87 | 14.34 | 12.87 | 14.02 | 134,672 | +1.37(+10.83%) |
May 12, 2022 | 11.01 | 12.66 | 11.00 | 12.65 | 201,807 | +1.08(+9.33%) |
May 11, 2022 | 12.33 | 12.96 | 11.51 | 11.57 | 136,505 | -0.83(-6.69%) |
May 10, 2022 | 13.39 | 13.49 | 12.17 | 12.40 | 195,240 | -0.56(-4.32%) |
May 09, 2022 | 14.19 | 14.78 | 12.95 | 12.96 | 137,685 | -1.57(-10.81%) |
May 06, 2022 | 15.48 | 15.48 | 14.35 | 14.53 | 177,875 | -1.18(-7.51%) |
May 05, 2022 | 16.03 | 16.52 | 15.28 | 15.71 | 136,609 | -0.70(-4.27%) |
May 04, 2022 | 16.20 | 16.59 | 15.31 | 16.41 | 107,753 | +0.16(+0.98%) |
May 03, 2022 | 15.71 | 16.31 | 15.25 | 16.25 | 72,080 | +0.52(+3.31%) |
May 02, 2022 | 14.69 | 15.77 | 14.42 | 15.73 | 179,973 | +1.13(+7.74%) |
Apr 29, 2022 | 15.24 | 15.68 | 14.60 | 14.60 | 65,158 | -0.83(-5.38%) |
Apr 28, 2022 | 15.81 | 15.81 | 14.66 | 15.43 | 74,828 | -0.04(-0.26%) |
Apr 27, 2022 | 15.51 | 15.81 | 15.07 | 15.47 | 64,059 | -0.04(-0.26%) |
Apr 26, 2022 | 16.07 | 16.65 | 15.51 | 15.51 | 108,021 | -0.75(-4.61%) |
Apr 25, 2022 | 15.22 | 16.35 | 15.22 | 16.26 | 70,947 | +0.91(+5.93%) |
Apr 22, 2022 | 15.66 | 15.77 | 15.13 | 15.35 | 63,336 | -0.28(-1.79%) |
Apr 21, 2022 | 16.48 | 16.48 | 15.31 | 15.63 | 75,465 | -0.76(-4.64%) |
Apr 20, 2022 | 16.44 | 16.69 | 15.80 | 16.39 | 68,478 | +0.17(+1.05%) |
Apr 19, 2022 | 15.67 | 16.28 | 15.58 | 16.22 | 91,045 | +0.67(+4.31%) |
Apr 18, 2022 | 16.61 | 16.61 | 15.38 | 15.55 | 182,863 | -0.96(-5.81%) |
Apr 14, 2022 | 17.00 | 17.00 | 16.38 | 16.51 | 51,004 | -0.64(-3.73%) |
Apr 13, 2022 | 16.45 | 17.37 | 16.45 | 17.15 | 98,012 | +0.77(+4.70%) |
Apr 12, 2022 | 16.68 | 17.18 | 16.12 | 16.38 | 84,512 | -0.06(-0.36%) |
Apr 11, 2022 | 17.13 | 17.28 | 16.43 | 16.44 | 95,767 | -1.03(-5.90%) |
Apr 08, 2022 | 17.26 | 17.97 | 17.01 | 17.47 | 76,528 | +0.02(+0.11%) |
Apr 07, 2022 | 17.69 | 18.07 | 17.20 | 17.45 | 57,816 | -0.42(-2.35%) |
Apr 06, 2022 | 17.29 | 17.87 | 17.10 | 17.87 | 80,378 | +0.38(+2.17%) |
Apr 05, 2022 | 17.82 | 18.47 | 17.41 | 17.49 | 98,836 | -0.43(-2.40%) |
Apr 04, 2022 | 17.53 | 18.05 | 17.36 | 17.92 | 85,389 | +0.68(+3.94%) |
Apr 01, 2022 | 16.93 | 17.68 | 16.77 | 17.24 | 80,543 | +0.27(+1.59%) |
Mar 31, 2022 | 17.41 | 17.58 | 16.90 | 16.97 | 60,479 | -0.31(-1.79%) |
Mar 30, 2022 | 17.90 | 18.09 | 17.28 | 17.28 | 83,392 | -0.52(-2.92%) |
Mar 29, 2022 | 17.45 | 18.07 | 17.42 | 17.80 | 117,653 | +0.66(+3.85%) |
Mar 28, 2022 | 17.74 | 18.07 | 16.86 | 17.14 | 60,814 | -0.68(-3.82%) |
Mar 25, 2022 | 18.54 | 18.54 | 17.73 | 17.82 | 71,231 | -0.57(-3.10%) |
Mar 24, 2022 | 17.96 | 18.42 | 17.35 | 18.39 | 95,006 | +0.77(+4.37%) |
Mar 23, 2022 | 18.11 | 18.61 | 17.60 | 17.62 | 117,109 | -0.78(-4.24%) |
Mar 22, 2022 | 17.81 | 18.68 | 17.77 | 18.40 | 204,813 | +0.47(+2.62%) |
Mar 21, 2022 | 18.50 | 18.69 | 17.88 | 17.93 | 104,141 | -1.02(-5.38%) |
Mar 18, 2022 | 18.98 | 20.09 | 18.78 | 18.95 | 279,853 | -0.54(-2.77%) |
Mar 17, 2022 | 17.82 | 19.58 | 17.82 | 19.49 | 116,962 | +1.51(+8.40%) |
Mar 16, 2022 | 17.38 | 17.98 | 16.88 | 17.98 | 86,945 | +0.77(+4.47%) |
Mar 15, 2022 | 17.49 | 17.93 | 16.60 | 17.21 | 86,866 | -0.21(-1.21%) |
Mar 14, 2022 | 18.96 | 18.96 | 17.03 | 17.42 | 119,038 | -1.28(-6.84%) |
Mar 11, 2022 | 19.37 | 19.76 | 18.53 | 18.70 | 94,479 | -0.66(-3.41%) |
Mar 10, 2022 | 18.65 | 19.50 | 18.62 | 19.36 | 89,708 | +0.23(+1.20%) |
Mar 09, 2022 | 18.31 | 19.40 | 18.31 | 19.13 | 82,366 | +1.27(+7.11%) |
Mar 08, 2022 | 17.21 | 18.31 | 16.50 | 17.86 | 58,066 | +0.80(+4.69%) |
Mar 07, 2022 | 16.96 | 17.41 | 16.80 | 17.06 | 73,606 | +0.13(+0.77%) |
Mar 04, 2022 | 16.79 | 17.02 | 16.50 | 16.93 | 71,925 | -0.05(-0.29%) |
Mar 03, 2022 | 17.70 | 17.74 | 16.84 | 16.98 | 81,795 | -0.47(-2.69%) |
Mar 02, 2022 | 17.18 | 17.88 | 17.05 | 17.45 | 67,872 | +0.44(+2.59%) |