Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.47 | 17.51 | 15.85 | 16.00 | 264,544 | +0.16(+1.01%) |
May 27, 2022 | 17.00 | 17.30 | 15.66 | 15.84 | 111,671 | -0.91(-5.43%) |
May 26, 2022 | 17.50 | 17.50 | 16.50 | 16.75 | 83,142 | -0.79(-4.50%) |
May 25, 2022 | 17.52 | 17.64 | 17.25 | 17.54 | 45,396 | +0.02(+0.13%) |
May 24, 2022 | 17.89 | 17.89 | 16.77 | 17.52 | 74,421 | -0.23(-1.31%) |
May 23, 2022 | 18.71 | 19.17 | 17.60 | 17.75 | 58,981 | -0.08(-0.45%) |
May 20, 2022 | 18.80 | 19.53 | 17.57 | 17.83 | 67,414 | -0.94(-5.01%) |
May 19, 2022 | 19.39 | 19.53 | 18.64 | 18.77 | 62,557 | -0.23(-1.21%) |
May 18, 2022 | 19.43 | 19.75 | 18.23 | 19.00 | 72,867 | -0.70(-3.55%) |
May 17, 2022 | 20.00 | 20.33 | 19.01 | 19.70 | 62,295 | +0.35(+1.81%) |
May 16, 2022 | 17.68 | 19.64 | 17.52 | 19.35 | 104,068 | +1.60(+9.01%) |
May 13, 2022 | 16.70 | 17.80 | 16.70 | 17.75 | 129,928 | +1.86(+11.71%) |
May 12, 2022 | 16.70 | 17.53 | 15.60 | 15.89 | 161,278 | -1.59(-9.10%) |
May 11, 2022 | 19.48 | 19.61 | 17.02 | 17.48 | 126,415 | -2.16(-11.00%) |
May 10, 2022 | 19.27 | 21.39 | 19.01 | 19.64 | 122,988 | -0.23(-1.16%) |
May 09, 2022 | 20.86 | 21.00 | 18.65 | 19.87 | 175,590 | -2.51(-11.22%) |
May 06, 2022 | 23.45 | 23.45 | 22.15 | 22.38 | 64,518 | -0.67(-2.91%) |
May 05, 2022 | 26.10 | 26.50 | 23.05 | 23.05 | 138,993 | -3.31(-12.56%) |
May 04, 2022 | 26.00 | 26.99 | 26.00 | 26.36 | 54,897 | +0.36(+1.38%) |
May 03, 2022 | 26.69 | 26.91 | 25.80 | 26.00 | 50,610 | -0.70(-2.62%) |
May 02, 2022 | 26.25 | 26.95 | 26.25 | 26.70 | 38,721 | +0.34(+1.29%) |
Apr 29, 2022 | 27.97 | 28.00 | 26.30 | 26.36 | 72,757 | -1.66(-5.92%) |
Apr 28, 2022 | 27.97 | 28.25 | 27.04 | 28.02 | 24,949 | +0.83(+3.05%) |
Apr 27, 2022 | 27.27 | 27.70 | 27.00 | 27.19 | 34,131 | +0.19(+0.70%) |
Apr 26, 2022 | 28.41 | 28.41 | 27.00 | 27.00 | 67,449 | -1.30(-4.59%) |
Apr 25, 2022 | 27.88 | 28.45 | 27.50 | 28.30 | 48,384 | -0.16(-0.56%) |
Apr 22, 2022 | 29.22 | 29.31 | 28.43 | 28.46 | 60,139 | -0.79(-2.70%) |
Apr 21, 2022 | 29.70 | 30.79 | 29.17 | 29.25 | 55,173 | -0.30(-1.03%) |
Apr 20, 2022 | 29.77 | 29.90 | 29.01 | 29.55 | 34,000 | +0.27(+0.94%) |
Apr 19, 2022 | 29.23 | 29.75 | 29.00 | 29.28 | 40,870 | +0.60(+2.09%) |
Apr 18, 2022 | 28.08 | 28.68 | 27.50 | 28.68 | 72,624 | +0.12(+0.42%) |
Apr 14, 2022 | 29.70 | 29.89 | 28.30 | 28.56 | 61,925 | -1.05(-3.55%) |
Apr 13, 2022 | 28.54 | 30.00 | 28.50 | 29.61 | 43,746 | +1.11(+3.89%) |
Apr 12, 2022 | 29.22 | 29.33 | 28.50 | 28.50 | 51,834 | -0.48(-1.66%) |
Apr 11, 2022 | 29.90 | 29.90 | 28.75 | 28.98 | 82,189 | -1.13(-3.75%) |
Apr 08, 2022 | 31.13 | 31.85 | 30.11 | 30.11 | 49,847 | -1.18(-3.77%) |
Apr 07, 2022 | 30.61 | 31.30 | 30.50 | 31.29 | 30,036 | +0.33(+1.07%) |
Apr 06, 2022 | 32.05 | 32.28 | 30.50 | 30.96 | 50,262 | -1.89(-5.75%) |
Apr 05, 2022 | 33.47 | 33.83 | 32.73 | 32.85 | 38,300 | -0.58(-1.73%) |
Apr 04, 2022 | 33.12 | 33.59 | 32.80 | 33.43 | 57,981 | +0.31(+0.94%) |
Apr 01, 2022 | 32.06 | 33.52 | 32.06 | 33.12 | 39,383 | +0.85(+2.63%) |
Mar 31, 2022 | 33.75 | 33.80 | 32.01 | 32.27 | 37,759 | -1.23(-3.67%) |
Mar 30, 2022 | 34.05 | 34.50 | 33.10 | 33.50 | 63,264 | -0.75(-2.19%) |
Mar 29, 2022 | 33.79 | 34.33 | 32.97 | 34.25 | 78,576 | +0.75(+2.24%) |
Mar 28, 2022 | 34.25 | 35.45 | 32.49 | 33.50 | 242,923 | +0.36(+1.09%) |
Mar 25, 2022 | 32.45 | 33.33 | 32.30 | 33.14 | 124,611 | +1.20(+3.76%) |
Mar 24, 2022 | 30.50 | 32.10 | 30.18 | 31.94 | 52,996 | +1.64(+5.41%) |
Mar 23, 2022 | 31.25 | 31.95 | 30.10 | 30.30 | 54,499 | -1.11(-3.53%) |
Mar 22, 2022 | 31.35 | 32.35 | 31.25 | 31.41 | 58,923 | +0.53(+1.72%) |
Mar 21, 2022 | 30.25 | 31.07 | 30.10 | 30.88 | 75,248 | +0.01(+0.03%) |
Mar 18, 2022 | 30.18 | 30.99 | 30.05 | 30.87 | 46,827 | +0.72(+2.39%) |
Mar 17, 2022 | 30.97 | 31.18 | 30.15 | 30.15 | 55,874 | -0.14(-0.46%) |
Mar 16, 2022 | 30.99 | 31.21 | 29.93 | 30.29 | 43,127 | -0.11(-0.36%) |
Mar 15, 2022 | 29.50 | 30.70 | 29.35 | 30.40 | 45,024 | +0.85(+2.88%) |
Mar 14, 2022 | 29.25 | 30.21 | 29.15 | 29.55 | 46,697 | +0.25(+0.85%) |
Mar 11, 2022 | 29.86 | 29.95 | 29.00 | 29.30 | 35,428 | -0.27(-0.91%) |
Mar 10, 2022 | 30.15 | 30.15 | 28.41 | 29.57 | 28,429 | -0.57(-1.89%) |
Mar 09, 2022 | 30.39 | 30.79 | 29.70 | 30.14 | 43,808 | +1.72(+6.05%) |
Mar 08, 2022 | 28.25 | 29.68 | 27.71 | 28.42 | 59,304 | +0.05(+0.18%) |
Mar 07, 2022 | 29.48 | 30.16 | 28.32 | 28.37 | 64,402 | -0.95(-3.24%) |
Mar 04, 2022 | 30.89 | 31.09 | 29.01 | 29.32 | 57,770 | -1.83(-5.87%) |
Mar 03, 2022 | 31.97 | 32.02 | 29.00 | 31.15 | 67,465 | -0.92(-2.87%) |
Mar 02, 2022 | 32.83 | 33.25 | 31.58 | 32.07 | 51,654 | -0.25(-0.77%) |