Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.73 | 15.73 | 15.18 | 15.19 | 201,802 | -0.38(-2.44%) |
May 27, 2022 | 14.89 | 15.74 | 14.79 | 15.57 | 297,428 | +0.80(+5.42%) |
May 26, 2022 | 14.25 | 15.08 | 14.14 | 14.77 | 107,279 | +0.51(+3.58%) |
May 25, 2022 | 13.57 | 14.40 | 13.53 | 14.26 | 93,807 | +0.65(+4.78%) |
May 24, 2022 | 14.57 | 14.57 | 13.25 | 13.61 | 241,031 | -1.24(-8.35%) |
May 23, 2022 | 15.02 | 15.45 | 14.35 | 14.85 | 95,330 | -0.18(-1.20%) |
May 20, 2022 | 15.14 | 15.20 | 14.19 | 15.03 | 124,297 | +0.07(+0.47%) |
May 19, 2022 | 14.70 | 15.67 | 14.70 | 14.96 | 263,377 | +0.15(+1.01%) |
May 18, 2022 | 14.64 | 15.38 | 14.62 | 14.81 | 410,500 | -0.14(-0.94%) |
May 17, 2022 | 14.19 | 15.00 | 13.95 | 14.95 | 274,462 | +1.19(+8.65%) |
May 16, 2022 | 13.65 | 14.34 | 13.49 | 13.76 | 400,671 | +0.03(+0.22%) |
May 13, 2022 | 13.23 | 13.97 | 13.00 | 13.73 | 309,272 | +0.96(+7.52%) |
May 12, 2022 | 11.73 | 12.91 | 11.57 | 12.77 | 217,809 | +0.76(+6.33%) |
May 11, 2022 | 12.50 | 12.97 | 11.88 | 12.01 | 152,651 | -0.76(-5.95%) |
May 10, 2022 | 14.43 | 14.43 | 12.54 | 12.77 | 298,365 | -1.35(-9.56%) |
May 09, 2022 | 13.65 | 14.62 | 13.50 | 14.12 | 299,355 | -0.09(-0.63%) |
May 06, 2022 | 14.66 | 14.81 | 13.88 | 14.21 | 299,720 | -0.45(-3.07%) |
May 05, 2022 | 17.70 | 17.70 | 14.48 | 14.66 | 496,707 | -2.55(-14.82%) |
May 04, 2022 | 16.88 | 17.52 | 16.09 | 17.21 | 527,141 | +0.48(+2.87%) |
May 03, 2022 | 16.71 | 17.01 | 15.96 | 16.73 | 276,288 | +0.03(+0.18%) |
May 02, 2022 | 16.36 | 16.86 | 16.06 | 16.70 | 171,057 | +0.14(+0.85%) |
Apr 29, 2022 | 17.15 | 17.68 | 16.56 | 16.56 | 208,842 | -0.65(-3.78%) |
Apr 28, 2022 | 17.15 | 17.56 | 16.57 | 17.21 | 180,005 | +0.42(+2.50%) |
Apr 27, 2022 | 17.01 | 17.51 | 16.67 | 16.79 | 90,553 | -0.21(-1.24%) |
Apr 26, 2022 | 17.77 | 17.77 | 16.77 | 17.00 | 124,578 | -0.92(-5.13%) |
Apr 25, 2022 | 17.29 | 18.40 | 17.29 | 17.92 | 185,559 | +0.42(+2.40%) |
Apr 22, 2022 | 18.16 | 18.30 | 17.31 | 17.50 | 223,470 | -0.58(-3.21%) |
Apr 21, 2022 | 18.65 | 18.88 | 17.78 | 18.08 | 276,791 | -0.23(-1.26%) |
Apr 20, 2022 | 19.32 | 19.51 | 18.25 | 18.31 | 152,322 | -0.89(-4.64%) |
Apr 19, 2022 | 18.45 | 19.41 | 18.28 | 19.20 | 933,032 | +0.78(+4.23%) |
Apr 18, 2022 | 18.55 | 18.77 | 18.09 | 18.42 | 122,736 | -0.20(-1.07%) |
Apr 14, 2022 | 19.48 | 19.61 | 18.57 | 18.62 | 81,183 | -0.70(-3.62%) |
Apr 13, 2022 | 18.83 | 19.99 | 18.65 | 19.32 | 127,449 | +0.52(+2.77%) |
Apr 12, 2022 | 20.10 | 20.14 | 18.75 | 18.80 | 95,215 | -0.85(-4.33%) |
Apr 11, 2022 | 19.72 | 20.07 | 19.46 | 19.65 | 171,054 | -0.35(-1.75%) |
Apr 08, 2022 | 19.83 | 20.10 | 19.53 | 20.00 | 219,134 | -0.01(-0.05%) |
Apr 07, 2022 | 20.57 | 20.86 | 19.42 | 20.01 | 266,032 | -0.35(-1.72%) |
Apr 06, 2022 | 20.23 | 20.85 | 19.84 | 20.36 | 244,024 | -0.34(-1.64%) |
Apr 05, 2022 | 22.29 | 22.45 | 20.65 | 20.70 | 221,308 | -0.65(-3.04%) |
Apr 04, 2022 | 21.01 | 21.81 | 20.87 | 21.35 | 290,426 | +0.48(+2.30%) |
Apr 01, 2022 | 21.32 | 21.47 | 20.60 | 20.87 | 164,048 | -0.21(-1.00%) |
Mar 31, 2022 | 21.67 | 21.89 | 21.08 | 21.08 | 229,396 | -0.74(-3.39%) |
Mar 30, 2022 | 22.04 | 22.30 | 21.55 | 21.82 | 429,140 | -0.38(-1.71%) |
Mar 29, 2022 | 21.61 | 22.37 | 21.31 | 22.20 | 162,933 | +0.93(+4.37%) |
Mar 28, 2022 | 20.74 | 21.46 | 20.20 | 21.27 | 153,464 | +0.44(+2.11%) |
Mar 25, 2022 | 21.37 | 21.71 | 20.35 | 20.83 | 388,067 | -0.48(-2.25%) |
Mar 24, 2022 | 20.58 | 21.34 | 20.14 | 21.31 | 231,701 | +0.92(+4.51%) |
Mar 23, 2022 | 20.42 | 21.20 | 20.02 | 20.39 | 195,492 | -0.03(-0.15%) |
Mar 22, 2022 | 19.57 | 20.56 | 19.21 | 20.42 | 1,085,787 | +0.87(+4.45%) |
Mar 21, 2022 | 20.71 | 20.90 | 18.87 | 19.55 | 382,629 | -1.31(-6.28%) |
Mar 18, 2022 | 19.64 | 20.93 | 19.40 | 20.86 | 766,562 | +1.18(+6.00%) |
Mar 17, 2022 | 19.73 | 19.99 | 19.28 | 19.68 | 322,188 | -0.23(-1.16%) |
Mar 16, 2022 | 18.94 | 19.96 | 18.76 | 19.91 | 289,113 | +1.30(+6.99%) |
Mar 15, 2022 | 18.12 | 18.80 | 17.85 | 18.61 | 275,772 | +0.86(+4.85%) |
Mar 14, 2022 | 19.60 | 20.10 | 17.57 | 17.75 | 403,869 | -1.95(-9.90%) |
Mar 11, 2022 | 20.93 | 21.21 | 19.70 | 19.70 | 421,942 | -0.90(-4.37%) |
Mar 10, 2022 | 21.15 | 21.43 | 20.40 | 20.60 | 726,276 | -1.01(-4.67%) |
Mar 09, 2022 | 21.58 | 22.50 | 21.33 | 21.61 | 210,235 | +0.81(+3.89%) |
Mar 08, 2022 | 20.67 | 21.39 | 19.94 | 20.80 | 353,336 | +0.23(+1.12%) |
Mar 07, 2022 | 21.04 | 21.27 | 19.89 | 20.57 | 384,905 | -0.17(-0.82%) |
Mar 04, 2022 | 20.97 | 21.45 | 19.89 | 20.74 | 358,729 | -0.27(-1.29%) |
Mar 03, 2022 | 22.39 | 22.39 | 20.70 | 21.01 | 273,928 | -0.94(-4.28%) |
Mar 02, 2022 | 21.58 | 22.43 | 21.58 | 21.95 | 194,803 | +0.52(+2.43%) |