Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.31 | 13.55 | 12.58 | 12.79 | 6,752,519 | -0.52(-3.91%) |
May 27, 2022 | 12.29 | 13.33 | 12.29 | 13.31 | 6,513,319 | +1.12(+9.19%) |
May 26, 2022 | 11.09 | 12.29 | 10.98 | 12.19 | 7,272,466 | +1.01(+9.03%) |
May 25, 2022 | 10.82 | 11.29 | 10.61 | 11.18 | 6,327,715 | +0.36(+3.33%) |
May 24, 2022 | 11.53 | 11.65 | 10.69 | 10.82 | 7,173,857 | -0.98(-8.31%) |
May 23, 2022 | 12.13 | 12.13 | 11.28 | 11.80 | 8,169,233 | -0.30(-2.48%) |
May 20, 2022 | 12.53 | 12.68 | 11.45 | 12.10 | 7,686,554 | -0.20(-1.63%) |
May 19, 2022 | 11.40 | 12.69 | 11.37 | 12.30 | 8,457,920 | +0.87(+7.61%) |
May 18, 2022 | 11.95 | 12.37 | 11.27 | 11.43 | 8,259,721 | -0.69(-5.69%) |
May 17, 2022 | 11.74 | 12.27 | 11.47 | 12.12 | 8,748,163 | +0.65(+5.67%) |
May 16, 2022 | 12.12 | 12.44 | 11.37 | 11.47 | 9,450,500 | -0.89(-7.20%) |
May 13, 2022 | 11.90 | 12.53 | 11.50 | 12.36 | 10,407,420 | +1.34(+12.16%) |
May 12, 2022 | 10.08 | 11.31 | 10.00 | 11.02 | 12,327,558 | +0.65(+6.27%) |
May 11, 2022 | 11.83 | 12.15 | 10.34 | 10.37 | 13,363,058 | -1.67(-13.87%) |
May 10, 2022 | 13.15 | 13.40 | 11.60 | 12.04 | 12,343,226 | -0.67(-5.27%) |
May 09, 2022 | 14.13 | 14.14 | 12.67 | 12.71 | 10,321,419 | -1.89(-12.95%) |
May 06, 2022 | 15.15 | 15.19 | 14.04 | 14.60 | 5,749,674 | -0.55(-3.63%) |
May 05, 2022 | 16.03 | 16.14 | 14.85 | 15.15 | 6,088,212 | -1.35(-8.18%) |
May 04, 2022 | 15.55 | 16.51 | 15.22 | 16.50 | 7,628,425 | +0.65(+4.10%) |
May 03, 2022 | 16.01 | 16.35 | 15.58 | 15.85 | 4,641,771 | -0.07(-0.44%) |
May 02, 2022 | 14.90 | 15.95 | 14.52 | 15.92 | 6,356,649 | +0.98(+6.56%) |
Apr 29, 2022 | 15.50 | 15.84 | 14.93 | 14.94 | 5,417,888 | -0.47(-3.05%) |
Apr 28, 2022 | 15.12 | 15.44 | 13.88 | 15.41 | 7,446,403 | +0.62(+4.19%) |
Apr 27, 2022 | 14.93 | 15.51 | 14.41 | 14.79 | 7,660,760 | +0.41(+2.85%) |
Apr 26, 2022 | 15.44 | 15.63 | 14.36 | 14.38 | 8,823,676 | -1.29(-8.23%) |
Apr 25, 2022 | 15.28 | 15.90 | 15.13 | 15.67 | 7,141,420 | +0.05(+0.32%) |
Apr 22, 2022 | 15.96 | 16.39 | 15.51 | 15.62 | 5,214,714 | -0.39(-2.44%) |
Apr 21, 2022 | 17.40 | 17.66 | 15.91 | 16.01 | 6,453,498 | -1.09(-6.37%) |
Apr 20, 2022 | 17.75 | 17.97 | 16.98 | 17.10 | 5,080,680 | -0.85(-4.74%) |
Apr 19, 2022 | 17.16 | 18.07 | 16.84 | 17.95 | 5,380,262 | +0.78(+4.54%) |
Apr 18, 2022 | 18.14 | 18.26 | 16.76 | 17.17 | 6,533,887 | -1.04(-5.71%) |
Apr 14, 2022 | 18.52 | 18.87 | 18.07 | 18.21 | 3,784,802 | -0.27(-1.46%) |
Apr 13, 2022 | 17.82 | 18.62 | 17.49 | 18.48 | 4,601,512 | +0.71(+4.00%) |
Apr 12, 2022 | 18.00 | 18.92 | 17.64 | 17.77 | 5,195,357 | -0.19(-1.06%) |
Apr 11, 2022 | 17.52 | 18.38 | 17.07 | 17.96 | 5,662,923 | +0.01(+0.06%) |
Apr 08, 2022 | 18.39 | 18.61 | 17.83 | 17.95 | 4,928,309 | -0.81(-4.32%) |
Apr 07, 2022 | 19.09 | 19.46 | 18.04 | 18.76 | 5,848,640 | -0.53(-2.75%) |
Apr 06, 2022 | 19.97 | 19.97 | 18.67 | 19.29 | 8,005,986 | -0.85(-4.22%) |
Apr 05, 2022 | 21.76 | 22.21 | 20.06 | 20.14 | 8,036,500 | -1.44(-6.67%) |
Apr 04, 2022 | 20.50 | 21.76 | 20.42 | 21.58 | 8,701,744 | +1.33(+6.57%) |
Apr 01, 2022 | 20.30 | 20.56 | 19.70 | 20.25 | 6,937,957 | +0.26(+1.30%) |
Mar 31, 2022 | 20.22 | 20.49 | 19.32 | 19.99 | 8,192,295 | -0.17(-0.84%) |
Mar 30, 2022 | 19.99 | 21.19 | 19.77 | 20.16 | 11,362,130 | -0.19(-0.93%) |
Mar 29, 2022 | 19.05 | 20.67 | 18.60 | 20.35 | 17,152,672 | +1.87(+10.12%) |
Mar 28, 2022 | 17.50 | 19.50 | 17.48 | 18.48 | 23,255,796 | +1.19(+6.88%) |
Mar 25, 2022 | 17.73 | 17.80 | 17.01 | 17.29 | 3,476,307 | -0.48(-2.70%) |
Mar 24, 2022 | 17.54 | 17.85 | 16.94 | 17.77 | 4,948,188 | +0.40(+2.30%) |
Mar 23, 2022 | 17.22 | 18.02 | 16.98 | 17.37 | 5,702,355 | -0.20(-1.14%) |
Mar 22, 2022 | 16.95 | 17.76 | 16.80 | 17.57 | 6,239,015 | +0.68(+4.03%) |
Mar 21, 2022 | 17.00 | 17.24 | 16.45 | 16.89 | 5,535,450 | -0.18(-1.05%) |
Mar 18, 2022 | 16.33 | 17.52 | 16.32 | 17.07 | 9,259,986 | +0.55(+3.33%) |
Mar 17, 2022 | 15.36 | 16.53 | 15.29 | 16.52 | 6,872,775 | +0.83(+5.29%) |
Mar 16, 2022 | 14.70 | 15.72 | 14.59 | 15.69 | 9,433,637 | +1.34(+9.34%) |
Mar 15, 2022 | 13.74 | 14.37 | 13.23 | 14.35 | 7,730,345 | +0.45(+3.24%) |
Mar 14, 2022 | 14.63 | 14.89 | 13.77 | 13.90 | 9,952,468 | -1.00(-6.71%) |
Mar 11, 2022 | 15.99 | 16.05 | 14.86 | 14.90 | 5,562,717 | -0.95(-5.99%) |
Mar 10, 2022 | 15.50 | 15.93 | 15.32 | 15.85 | 4,957,283 | -0.16(-1.00%) |
Mar 09, 2022 | 15.35 | 16.18 | 15.17 | 16.01 | 7,264,017 | +1.17(+7.88%) |
Mar 08, 2022 | 14.25 | 15.32 | 13.77 | 14.84 | 10,346,858 | +0.56(+3.92%) |
Mar 07, 2022 | 14.65 | 15.05 | 14.27 | 14.28 | 7,999,536 | -0.01(-0.07%) |
Mar 04, 2022 | 15.19 | 15.30 | 14.21 | 14.29 | 7,777,979 | -0.93(-6.11%) |
Mar 03, 2022 | 15.77 | 15.94 | 15.11 | 15.22 | 4,524,226 | -0.57(-3.61%) |
Mar 02, 2022 | 16.33 | 16.52 | 15.44 | 15.79 | 7,087,116 | -0.58(-3.54%) |