Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.51 | 14.66 | 14.24 | 14.44 | 21,029,672 | -0.18(-1.20%) |
May 27, 2022 | 14.45 | 14.79 | 14.39 | 14.62 | 12,957,418 | +0.65(+4.64%) |
May 26, 2022 | 13.85 | 14.04 | 13.78 | 13.97 | 13,202,423 | +0.17(+1.21%) |
May 25, 2022 | 13.32 | 13.92 | 13.32 | 13.80 | 11,615,426 | +0.32(+2.40%) |
May 24, 2022 | 13.29 | 13.54 | 12.97 | 13.48 | 14,228,327 | +0.05(+0.34%) |
May 23, 2022 | 13.15 | 13.49 | 13.11 | 13.43 | 12,212,857 | +0.32(+2.47%) |
May 20, 2022 | 13.70 | 13.70 | 12.53 | 13.11 | 26,197,666 | -0.81(-5.85%) |
May 19, 2022 | 14.23 | 14.24 | 13.49 | 13.92 | 22,793,780 | -0.67(-4.57%) |
May 18, 2022 | 15.32 | 15.40 | 14.49 | 14.59 | 14,407,468 | -0.92(-5.91%) |
May 17, 2022 | 15.04 | 15.55 | 15.00 | 15.51 | 11,827,691 | +0.72(+4.88%) |
May 16, 2022 | 14.67 | 14.88 | 14.58 | 14.79 | 7,001,955 | +0.02(+0.13%) |
May 13, 2022 | 14.59 | 14.84 | 14.50 | 14.77 | 7,893,931 | +0.31(+2.11%) |
May 12, 2022 | 14.42 | 14.51 | 14.15 | 14.46 | 15,049,423 | +0.04(+0.26%) |
May 11, 2022 | 15.01 | 15.21 | 14.41 | 14.42 | 9,443,824 | -0.59(-3.95%) |
May 10, 2022 | 14.81 | 15.22 | 14.70 | 15.02 | 21,685,434 | +0.35(+2.40%) |
May 09, 2022 | 14.33 | 14.80 | 14.31 | 14.66 | 18,477,758 | +0.14(+0.96%) |
May 06, 2022 | 14.73 | 14.77 | 14.42 | 14.53 | 12,600,439 | -0.24(-1.63%) |
May 05, 2022 | 14.76 | 14.94 | 14.59 | 14.77 | 18,176,968 | -0.13(-0.87%) |
May 04, 2022 | 14.41 | 14.91 | 14.36 | 14.90 | 10,325,918 | +0.56(+3.87%) |
May 03, 2022 | 14.28 | 14.51 | 14.22 | 14.34 | 8,214,875 | +0.10(+0.71%) |
May 02, 2022 | 14.26 | 14.41 | 13.88 | 14.24 | 8,546,099 | -0.03(-0.19%) |
Apr 29, 2022 | 14.49 | 14.75 | 14.25 | 14.27 | 11,456,689 | -0.27(-1.85%) |
Apr 28, 2022 | 14.50 | 14.65 | 14.38 | 14.54 | 10,860,146 | +0.30(+2.08%) |
Apr 27, 2022 | 14.13 | 14.33 | 13.93 | 14.24 | 11,651,592 | +0.10(+0.72%) |
Apr 26, 2022 | 14.32 | 14.44 | 14.12 | 14.14 | 7,113,019 | -0.30(-2.05%) |
Apr 25, 2022 | 14.42 | 14.47 | 14.09 | 14.43 | 9,247,756 | -0.15(-1.02%) |
Apr 22, 2022 | 15.04 | 15.04 | 14.56 | 14.58 | 7,750,542 | -0.53(-3.49%) |
Apr 21, 2022 | 15.39 | 15.50 | 15.06 | 15.11 | 10,217,437 | -0.19(-1.21%) |
Apr 20, 2022 | 15.01 | 15.42 | 15.01 | 15.29 | 10,132,288 | +0.38(+2.55%) |
Apr 19, 2022 | 14.73 | 14.97 | 14.65 | 14.91 | 9,644,882 | +0.37(+2.55%) |
Apr 18, 2022 | 14.29 | 14.58 | 14.26 | 14.54 | 9,050,121 | +0.31(+2.15%) |
Apr 14, 2022 | 14.37 | 14.46 | 14.20 | 14.24 | 7,774,095 | -0.09(-0.65%) |
Apr 13, 2022 | 14.29 | 14.40 | 14.18 | 14.33 | 10,946,221 | +0.06(+0.45%) |
Apr 12, 2022 | 14.34 | 14.67 | 14.18 | 14.27 | 11,343,552 | -0.37(-2.53%) |
Apr 11, 2022 | 14.83 | 15.02 | 14.63 | 14.64 | 6,848,334 | -0.27(-1.80%) |
Apr 08, 2022 | 14.83 | 15.09 | 14.66 | 14.91 | 9,658,604 | +0.09(+0.63%) |
Apr 07, 2022 | 14.80 | 14.90 | 14.45 | 14.81 | 15,343,240 | +0.40(+2.76%) |
Apr 06, 2022 | 14.54 | 14.58 | 14.32 | 14.42 | 10,669,555 | -0.21(-1.46%) |
Apr 05, 2022 | 14.97 | 15.12 | 14.57 | 14.63 | 8,855,335 | -0.48(-3.19%) |
Apr 04, 2022 | 15.05 | 15.16 | 14.79 | 15.11 | 10,828,671 | +0.03(+0.18%) |
Apr 01, 2022 | 15.63 | 15.63 | 14.87 | 15.08 | 8,790,875 | -0.39(-2.51%) |
Mar 31, 2022 | 15.79 | 15.89 | 15.45 | 15.47 | 11,235,920 | -0.53(-3.30%) |
Mar 30, 2022 | 16.20 | 16.31 | 15.92 | 16.00 | 5,166,948 | -0.26(-1.59%) |
Mar 29, 2022 | 16.28 | 16.35 | 16.09 | 16.26 | 6,497,435 | +0.17(+1.04%) |
Mar 28, 2022 | 16.11 | 16.11 | 15.82 | 16.09 | 7,099,176 | -0.15(-0.91%) |
Mar 25, 2022 | 15.88 | 16.27 | 15.84 | 16.24 | 11,912,594 | +0.45(+2.87%) |
Mar 24, 2022 | 15.79 | 15.88 | 15.67 | 15.79 | 14,618,706 | +0.07(+0.47%) |
Mar 23, 2022 | 15.79 | 15.92 | 15.70 | 15.71 | 7,950,935 | -0.15(-0.93%) |
Mar 22, 2022 | 15.92 | 16.02 | 15.73 | 15.86 | 13,032,408 | +0.07(+0.47%) |
Mar 21, 2022 | 15.85 | 16.05 | 15.60 | 15.79 | 9,859,725 | +0.01(+0.06%) |
Mar 18, 2022 | 15.37 | 15.83 | 15.23 | 15.78 | 27,137,906 | +0.30(+1.91%) |
Mar 17, 2022 | 15.28 | 15.55 | 15.06 | 15.48 | 11,708,024 | -0.04(-0.24%) |
Mar 16, 2022 | 15.43 | 15.60 | 15.26 | 15.52 | 11,947,775 | +0.21(+1.39%) |
Mar 15, 2022 | 15.11 | 15.42 | 15.00 | 15.30 | 15,387,355 | +0.19(+1.29%) |
Mar 14, 2022 | 15.40 | 15.55 | 14.97 | 15.11 | 11,599,543 | -0.21(-1.39%) |
Mar 11, 2022 | 15.28 | 15.45 | 15.17 | 15.32 | 12,031,892 | +0.18(+1.16%) |
Mar 10, 2022 | 14.88 | 15.16 | 15.15 | 11,434,219 | +0.10(+0.68%) | |
Mar 09, 2022 | 15.11 | 15.24 | 14.98 | 15.04 | 13,675,995 | +0.26(+1.74%) |
Mar 08, 2022 | 14.79 | 15.23 | 14.77 | 14.79 | 13,441,619 | +0.29(+2.03%) |
Mar 07, 2022 | 15.07 | 15.10 | 14.46 | 14.49 | 10,543,223 | -0.60(-3.96%) |
Mar 04, 2022 | 15.03 | 15.12 | 14.80 | 15.09 | 11,390,541 | -0.30(-1.97%) |
Mar 03, 2022 | 15.63 | 15.64 | 15.25 | 15.39 | 17,661,952 | -0.22(-1.41%) |
Mar 02, 2022 | 14.91 | 15.79 | 14.84 | 15.61 | 22,368,682 | +1.45(+10.25%) |