Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.83 | 20.83 | 19.02 | 19.36 | 740,463 | -0.28(-1.45%) |
May 27, 2022 | 18.29 | 19.88 | 18.17 | 19.64 | 2,516,054 | +1.72(+9.62%) |
May 26, 2022 | 17.78 | 18.31 | 17.68 | 17.92 | 329,778 | +0.11(+0.64%) |
May 25, 2022 | 17.80 | 18.31 | 17.58 | 17.80 | 266,536 | -0.04(-0.21%) |
May 24, 2022 | 18.09 | 18.45 | 17.34 | 17.84 | 415,926 | -0.26(-1.41%) |
May 23, 2022 | 16.95 | 18.17 | 16.62 | 18.10 | 533,214 | +1.45(+8.71%) |
May 20, 2022 | 16.92 | 17.20 | 16.19 | 16.65 | 175,432 | -0.06(-0.34%) |
May 19, 2022 | 16.36 | 16.78 | 16.06 | 16.70 | 246,694 | +0.26(+1.56%) |
May 18, 2022 | 16.71 | 16.72 | 16.28 | 16.45 | 251,196 | -0.36(-2.14%) |
May 17, 2022 | 17.18 | 17.43 | 16.64 | 16.81 | 172,426 | -0.08(-0.45%) |
May 16, 2022 | 16.11 | 17.66 | 16.11 | 16.88 | 307,809 | +0.90(+5.60%) |
May 13, 2022 | 15.32 | 16.11 | 15.09 | 15.99 | 269,783 | +0.84(+5.54%) |
May 12, 2022 | 15.66 | 15.69 | 14.42 | 15.15 | 431,553 | -0.61(-3.89%) |
May 11, 2022 | 15.32 | 16.43 | 15.31 | 15.76 | 245,628 | +0.69(+4.57%) |
May 10, 2022 | 15.20 | 15.96 | 14.28 | 15.07 | 237,839 | +0.56(+3.83%) |
May 09, 2022 | 15.42 | 15.42 | 14.17 | 14.52 | 228,745 | -0.98(-6.33%) |
May 06, 2022 | 15.08 | 15.96 | 14.90 | 15.50 | 739,840 | +0.60(+4.05%) |
May 05, 2022 | 15.93 | 16.26 | 14.53 | 14.89 | 294,113 | -1.13(-7.06%) |
May 04, 2022 | 16.64 | 16.64 | 15.76 | 16.03 | 468,591 | -0.42(-2.58%) |
May 03, 2022 | 16.04 | 16.98 | 16.04 | 16.45 | 138,799 | +0.41(+2.53%) |
May 02, 2022 | 15.93 | 16.29 | 15.70 | 16.05 | 201,649 | +0.08(+0.47%) |
Apr 29, 2022 | 17.02 | 17.06 | 15.80 | 15.97 | 193,687 | -1.02(-5.99%) |
Apr 28, 2022 | 16.68 | 17.06 | 16.32 | 16.99 | 166,260 | +0.56(+3.38%) |
Apr 27, 2022 | 17.13 | 17.23 | 16.14 | 16.43 | 151,413 | -0.61(-3.60%) |
Apr 26, 2022 | 17.16 | 17.50 | 16.74 | 17.04 | 178,964 | +0.08(+0.50%) |
Apr 25, 2022 | 16.21 | 17.06 | 15.51 | 16.96 | 276,794 | +0.58(+3.57%) |
Apr 22, 2022 | 17.20 | 17.53 | 16.07 | 16.38 | 186,412 | -0.88(-5.08%) |
Apr 21, 2022 | 17.88 | 18.02 | 16.98 | 17.25 | 217,470 | -0.56(-3.12%) |
Apr 20, 2022 | 18.13 | 18.41 | 17.69 | 17.81 | 235,260 | +0.08(+0.43%) |
Apr 19, 2022 | 17.47 | 18.24 | 17.47 | 17.73 | 105,194 | +0.02(+0.11%) |
Apr 18, 2022 | 18.28 | 18.55 | 17.30 | 17.71 | 177,473 | -0.35(-1.93%) |
Apr 14, 2022 | 17.18 | 18.10 | 17.15 | 18.06 | 743,975 | +0.96(+5.62%) |
Apr 13, 2022 | 16.54 | 17.14 | 16.08 | 17.10 | 176,586 | +0.41(+2.49%) |
Apr 12, 2022 | 16.67 | 17.04 | 16.46 | 16.69 | 241,823 | +0.26(+1.61%) |
Apr 11, 2022 | 17.28 | 17.28 | 15.96 | 16.42 | 130,302 | -0.64(-3.76%) |
Apr 08, 2022 | 15.99 | 17.16 | 15.66 | 17.06 | 197,786 | +1.23(+7.74%) |
Apr 07, 2022 | 15.55 | 15.90 | 15.22 | 15.84 | 153,183 | +0.39(+2.50%) |
Apr 06, 2022 | 16.25 | 16.39 | 15.40 | 15.45 | 254,380 | -0.83(-5.10%) |
Apr 05, 2022 | 17.12 | 17.36 | 16.19 | 16.28 | 130,591 | -0.76(-4.48%) |
Apr 04, 2022 | 17.26 | 17.50 | 16.89 | 17.04 | 85,077 | -0.08(-0.44%) |
Apr 01, 2022 | 17.07 | 17.23 | 16.58 | 17.12 | 118,300 | -0.04(-0.22%) |
Mar 31, 2022 | 17.19 | 17.57 | 16.98 | 17.16 | 103,590 | -0.16(-0.93%) |
Mar 30, 2022 | 18.02 | 18.10 | 17.11 | 17.32 | 219,346 | -0.46(-2.60%) |
Mar 29, 2022 | 17.52 | 17.98 | 17.25 | 17.78 | 130,735 | +0.30(+1.73%) |
Mar 28, 2022 | 17.54 | 17.80 | 17.18 | 17.48 | 145,206 | -0.10(-0.59%) |
Mar 25, 2022 | 17.89 | 17.98 | 16.97 | 17.58 | 310,229 | +0.09(+0.54%) |
Mar 24, 2022 | 17.45 | 17.84 | 17.35 | 17.49 | 43,264 | +0.11(+0.65%) |
Mar 23, 2022 | 17.22 | 17.68 | 16.98 | 17.37 | 221,499 | -0.02(-0.11%) |
Mar 22, 2022 | 17.69 | 18.06 | 16.76 | 17.39 | 212,998 | -0.16(-0.91%) |
Mar 21, 2022 | 17.31 | 18.01 | 17.19 | 17.55 | 177,405 | +0.32(+1.86%) |
Mar 18, 2022 | 16.78 | 17.24 | 16.78 | 17.23 | 223,867 | +0.36(+2.12%) |
Mar 17, 2022 | 16.25 | 17.24 | 16.25 | 16.87 | 121,846 | +0.95(+5.98%) |
Mar 16, 2022 | 15.94 | 16.14 | 15.39 | 15.92 | 123,572 | +0.11(+0.72%) |
Mar 15, 2022 | 15.30 | 16.09 | 15.17 | 15.81 | 86,530 | -0.01(-0.06%) |
Mar 14, 2022 | 16.69 | 16.69 | 15.05 | 15.82 | 203,445 | -0.87(-5.22%) |
Mar 11, 2022 | 16.65 | 17.07 | 16.28 | 16.69 | 123,251 | -0.23(-1.33%) |
Mar 10, 2022 | 16.01 | 17.15 | 16.92 | 744,342 | +0.75(+4.64%) | |
Mar 09, 2022 | 16.06 | 16.81 | 15.78 | 16.17 | 345,431 | +0.03(+0.17%) |
Mar 08, 2022 | 14.97 | 16.23 | 14.73 | 16.14 | 538,052 | +1.36(+9.20%) |
Mar 07, 2022 | 14.67 | 14.94 | 14.36 | 14.78 | 273,617 | +0.10(+0.70%) |
Mar 04, 2022 | 13.83 | 14.80 | 13.83 | 14.67 | 330,059 | +0.16(+1.10%) |
Mar 03, 2022 | 15.56 | 15.56 | 13.92 | 14.52 | 335,486 | -1.42(-8.89%) |
Mar 02, 2022 | 15.93 | 16.47 | 15.70 | 15.93 | 237,007 | +0.12(+0.77%) |