Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.56 | 19.90 | 18.98 | 19.16 | 298,840 | -0.66(-3.33%) |
May 27, 2022 | 18.37 | 19.97 | 17.93 | 19.82 | 291,775 | +1.77(+9.81%) |
May 26, 2022 | 17.37 | 18.57 | 17.05 | 18.05 | 560,358 | +0.65(+3.74%) |
May 25, 2022 | 16.90 | 17.61 | 16.90 | 17.40 | 368,757 | +0.31(+1.81%) |
May 24, 2022 | 17.43 | 17.63 | 16.52 | 17.09 | 263,887 | -0.59(-3.34%) |
May 23, 2022 | 17.40 | 17.94 | 16.61 | 17.68 | 452,158 | -0.02(-0.11%) |
May 20, 2022 | 17.68 | 17.99 | 16.96 | 17.70 | 392,738 | +0.45(+2.61%) |
May 19, 2022 | 16.75 | 17.82 | 16.51 | 17.25 | 468,003 | +0.34(+2.01%) |
May 18, 2022 | 17.04 | 17.93 | 16.50 | 16.91 | 230,217 | -0.44(-2.54%) |
May 17, 2022 | 18.05 | 18.49 | 16.52 | 17.35 | 544,297 | -0.15(-0.86%) |
May 16, 2022 | 17.18 | 18.04 | 16.64 | 17.50 | 317,012 | -0.09(-0.51%) |
May 13, 2022 | 16.88 | 18.50 | 16.88 | 17.59 | 616,695 | +1.07(+6.48%) |
May 12, 2022 | 13.36 | 17.07 | 12.80 | 16.52 | 724,870 | +2.20(+15.36%) |
May 11, 2022 | 15.98 | 16.40 | 14.05 | 14.32 | 390,298 | -1.80(-11.17%) |
May 10, 2022 | 16.21 | 16.92 | 14.99 | 16.12 | 371,854 | +0.33(+2.09%) |
May 09, 2022 | 17.37 | 17.69 | 15.49 | 15.79 | 549,047 | -2.07(-11.59%) |
May 06, 2022 | 19.09 | 19.09 | 17.04 | 17.86 | 212,618 | -1.34(-6.98%) |
May 05, 2022 | 20.55 | 20.59 | 19.08 | 19.20 | 329,421 | -1.64(-7.87%) |
May 04, 2022 | 19.99 | 20.85 | 18.41 | 20.84 | 181,629 | +0.97(+4.88%) |
May 03, 2022 | 20.86 | 21.42 | 19.55 | 19.87 | 271,253 | -1.30(-6.14%) |
May 02, 2022 | 20.39 | 21.97 | 19.97 | 21.17 | 331,091 | +0.74(+3.62%) |
Apr 29, 2022 | 21.76 | 22.36 | 20.33 | 20.43 | 235,611 | -1.58(-7.18%) |
Apr 28, 2022 | 20.88 | 22.12 | 20.34 | 22.01 | 310,144 | +1.47(+7.16%) |
Apr 27, 2022 | 21.27 | 22.14 | 20.34 | 20.54 | 405,307 | -0.73(-3.43%) |
Apr 26, 2022 | 21.41 | 21.61 | 20.63 | 21.27 | 195,332 | -0.29(-1.35%) |
Apr 25, 2022 | 19.84 | 22.06 | 19.84 | 21.56 | 315,116 | +1.60(+8.02%) |
Apr 22, 2022 | 20.23 | 20.82 | 19.75 | 19.96 | 398,219 | -0.39(-1.92%) |
Apr 21, 2022 | 22.06 | 22.06 | 20.21 | 20.35 | 259,279 | -1.47(-6.74%) |
Apr 20, 2022 | 23.05 | 23.05 | 21.65 | 21.82 | 352,944 | -1.01(-4.42%) |
Apr 19, 2022 | 21.32 | 23.00 | 21.02 | 22.83 | 451,820 | +1.53(+7.18%) |
Apr 18, 2022 | 22.02 | 22.02 | 21.18 | 21.30 | 295,003 | -0.97(-4.36%) |
Apr 14, 2022 | 22.71 | 22.93 | 21.93 | 22.27 | 529,529 | -0.43(-1.89%) |
Apr 13, 2022 | 21.81 | 23.31 | 21.18 | 22.70 | 517,671 | +0.88(+4.03%) |
Apr 12, 2022 | 22.23 | 22.95 | 21.30 | 21.82 | 300,984 | -0.17(-0.77%) |
Apr 11, 2022 | 20.13 | 22.49 | 20.13 | 21.99 | 598,114 | +1.68(+8.27%) |
Apr 08, 2022 | 20.37 | 20.98 | 19.70 | 20.31 | 348,945 | -0.29(-1.41%) |
Apr 07, 2022 | 20.61 | 21.36 | 20.16 | 20.60 | 225,305 | +0.04(+0.19%) |
Apr 06, 2022 | 21.28 | 21.48 | 20.19 | 20.56 | 320,891 | -0.87(-4.06%) |
Apr 05, 2022 | 22.07 | 22.07 | 20.68 | 21.43 | 372,556 | -1.09(-4.84%) |
Apr 04, 2022 | 21.40 | 22.98 | 21.39 | 22.52 | 317,135 | +1.33(+6.28%) |
Apr 01, 2022 | 22.05 | 22.50 | 21.00 | 21.19 | 350,207 | -0.73(-3.33%) |
Mar 31, 2022 | 21.74 | 22.76 | 21.43 | 21.92 | 368,868 | -0.06(-0.27%) |
Mar 30, 2022 | 21.45 | 22.45 | 21.01 | 21.98 | 378,370 | +0.55(+2.57%) |
Mar 29, 2022 | 20.61 | 21.75 | 20.42 | 21.43 | 258,861 | +0.86(+4.18%) |
Mar 28, 2022 | 21.02 | 21.74 | 19.65 | 20.57 | 483,462 | -0.63(-2.97%) |
Mar 25, 2022 | 20.71 | 21.30 | 20.14 | 21.20 | 656,890 | +0.45(+2.17%) |
Mar 24, 2022 | 21.06 | 21.22 | 20.08 | 20.75 | 594,456 | -0.19(-0.91%) |
Mar 23, 2022 | 20.19 | 21.23 | 19.99 | 20.94 | 897,584 | +0.60(+2.95%) |
Mar 22, 2022 | 19.62 | 21.00 | 19.62 | 20.34 | 1,180,414 | +0.64(+3.25%) |
Mar 21, 2022 | 18.49 | 20.04 | 18.01 | 19.70 | 648,591 | +1.42(+7.77%) |
Mar 18, 2022 | 19.10 | 19.55 | 17.36 | 18.28 | 3,604,395 | -0.82(-4.29%) |
Mar 17, 2022 | 18.08 | 20.18 | 18.00 | 19.10 | 1,327,868 | +1.11(+6.17%) |
Mar 16, 2022 | 16.49 | 18.67 | 16.22 | 17.99 | 742,870 | +1.64(+10.03%) |
Mar 15, 2022 | 15.79 | 16.79 | 15.22 | 16.35 | 627,198 | +0.35(+2.19%) |
Mar 14, 2022 | 15.97 | 16.22 | 15.29 | 16.00 | 860,956 | -0.19(-1.17%) |
Mar 11, 2022 | 17.05 | 17.64 | 16.09 | 16.19 | 632,387 | -0.83(-4.88%) |
Mar 10, 2022 | 17.37 | 17.99 | 16.96 | 17.02 | 929,565 | -1.01(-5.60%) |
Mar 09, 2022 | 17.68 | 18.34 | 17.05 | 18.03 | 1,329,243 | +0.33(+1.86%) |
Mar 08, 2022 | 16.54 | 19.76 | 16.35 | 17.70 | 2,411,411 | +0.92(+5.48%) |
Mar 07, 2022 | 16.49 | 17.46 | 16.22 | 16.78 | 961,788 | -0.20(-1.18%) |
Mar 04, 2022 | 15.90 | 17.36 | 15.46 | 16.98 | 990,253 | +0.97(+6.06%) |
Mar 03, 2022 | 16.08 | 16.62 | 15.09 | 16.01 | 1,040,634 | +0.00(+0.00%) |
Mar 02, 2022 | 15.07 | 16.29 | 14.25 | 16.01 | 1,797,530 | -0.61(-3.67%) |