Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.26 | 21.79 | 20.26 | 21.14 | 699,242 | +0.60(+2.92%) |
May 27, 2022 | 20.30 | 21.22 | 20.21 | 20.54 | 402,576 | +0.36(+1.78%) |
May 26, 2022 | 18.71 | 20.29 | 18.63 | 20.18 | 732,069 | +1.83(+9.97%) |
May 25, 2022 | 17.89 | 18.77 | 17.50 | 18.35 | 494,730 | +0.44(+2.46%) |
May 24, 2022 | 18.97 | 19.30 | 17.80 | 17.91 | 322,856 | -1.52(-7.82%) |
May 23, 2022 | 19.11 | 20.16 | 17.79 | 19.43 | 578,139 | -0.18(-0.92%) |
May 20, 2022 | 20.00 | 20.05 | 18.89 | 19.61 | 343,873 | -0.30(-1.51%) |
May 19, 2022 | 18.20 | 20.43 | 18.20 | 19.91 | 418,076 | +1.40(+7.56%) |
May 18, 2022 | 18.14 | 19.13 | 17.24 | 18.51 | 513,869 | -0.36(-1.91%) |
May 17, 2022 | 20.00 | 20.30 | 17.88 | 18.87 | 388,806 | -1.14(-5.70%) |
May 16, 2022 | 20.20 | 22.41 | 20.00 | 20.01 | 585,778 | -0.48(-2.34%) |
May 13, 2022 | 16.35 | 20.70 | 16.24 | 20.49 | 1,392,945 | +5.25(+34.45%) |
May 12, 2022 | 13.91 | 15.69 | 13.58 | 15.24 | 1,321,948 | +1.06(+7.48%) |
May 11, 2022 | 14.03 | 15.04 | 13.70 | 14.18 | 515,651 | -0.19(-1.32%) |
May 10, 2022 | 14.47 | 15.12 | 13.85 | 14.37 | 428,828 | +0.08(+0.56%) |
May 09, 2022 | 14.42 | 15.01 | 13.85 | 14.29 | 1,037,403 | -1.04(-6.78%) |
May 06, 2022 | 14.93 | 15.75 | 14.37 | 15.33 | 251,829 | +0.25(+1.66%) |
May 05, 2022 | 15.26 | 15.44 | 14.75 | 15.08 | 141,555 | -0.54(-3.46%) |
May 04, 2022 | 15.19 | 15.74 | 14.51 | 15.62 | 179,965 | +0.38(+2.49%) |
May 03, 2022 | 15.35 | 15.48 | 14.96 | 15.24 | 103,110 | -0.16(-1.04%) |
May 02, 2022 | 15.06 | 15.66 | 14.80 | 15.40 | 190,677 | +0.37(+2.46%) |
Apr 29, 2022 | 15.50 | 16.06 | 14.91 | 15.03 | 186,785 | -0.49(-3.16%) |
Apr 28, 2022 | 15.10 | 15.69 | 14.86 | 15.52 | 201,236 | +0.51(+3.40%) |
Apr 27, 2022 | 15.99 | 16.48 | 14.34 | 15.01 | 422,280 | -1.06(-6.60%) |
Apr 26, 2022 | 16.77 | 16.97 | 15.82 | 16.07 | 168,096 | -0.95(-5.58%) |
Apr 25, 2022 | 16.01 | 17.15 | 15.99 | 17.02 | 171,952 | +0.92(+5.71%) |
Apr 22, 2022 | 16.56 | 16.75 | 15.66 | 16.10 | 237,423 | -0.48(-2.90%) |
Apr 21, 2022 | 16.54 | 16.87 | 15.82 | 16.58 | 357,358 | +0.08(+0.48%) |
Apr 20, 2022 | 16.60 | 17.37 | 15.66 | 16.50 | 158,469 | -0.05(-0.30%) |
Apr 19, 2022 | 16.93 | 17.54 | 16.42 | 16.55 | 299,710 | -0.56(-3.27%) |
Apr 18, 2022 | 17.94 | 18.17 | 16.59 | 17.11 | 169,263 | -1.10(-6.04%) |
Apr 14, 2022 | 18.14 | 18.50 | 17.85 | 18.21 | 104,750 | -0.10(-0.55%) |
Apr 13, 2022 | 17.58 | 18.43 | 16.93 | 18.31 | 140,651 | +0.80(+4.57%) |
Apr 12, 2022 | 18.07 | 18.35 | 17.16 | 17.51 | 119,859 | -0.31(-1.74%) |
Apr 11, 2022 | 15.98 | 17.91 | 15.80 | 17.82 | 161,146 | +1.77(+11.03%) |
Apr 08, 2022 | 16.26 | 16.46 | 15.71 | 16.05 | 210,031 | -0.37(-2.25%) |
Apr 07, 2022 | 16.95 | 17.36 | 15.96 | 16.42 | 295,429 | -0.49(-2.90%) |
Apr 06, 2022 | 18.12 | 18.12 | 16.65 | 16.91 | 344,112 | -1.63(-8.79%) |
Apr 05, 2022 | 19.36 | 19.36 | 18.46 | 18.54 | 200,949 | -0.87(-4.48%) |
Apr 04, 2022 | 18.25 | 19.90 | 18.22 | 19.41 | 425,458 | +1.15(+6.30%) |
Apr 01, 2022 | 17.40 | 18.27 | 17.36 | 18.26 | 669,276 | +0.70(+3.99%) |
Mar 31, 2022 | 16.50 | 17.60 | 15.80 | 17.56 | 2,105,443 | -1.10(-5.89%) |
Mar 30, 2022 | 19.72 | 19.98 | 18.38 | 18.66 | 592,365 | -1.06(-5.38%) |
Mar 29, 2022 | 18.97 | 20.13 | 18.50 | 19.72 | 597,732 | +0.79(+4.17%) |
Mar 28, 2022 | 17.76 | 18.96 | 17.14 | 18.93 | 438,027 | +1.20(+6.77%) |
Mar 25, 2022 | 18.36 | 18.37 | 16.97 | 17.73 | 565,604 | -0.36(-1.99%) |
Mar 24, 2022 | 18.78 | 18.81 | 17.39 | 18.09 | 393,796 | -0.63(-3.37%) |
Mar 23, 2022 | 19.36 | 19.77 | 18.48 | 18.72 | 281,354 | -0.79(-4.05%) |
Mar 22, 2022 | 20.39 | 20.75 | 19.15 | 19.51 | 352,361 | -0.76(-3.75%) |
Mar 21, 2022 | 19.94 | 20.91 | 19.72 | 20.27 | 267,752 | +0.30(+1.50%) |
Mar 18, 2022 | 18.76 | 20.77 | 18.76 | 19.97 | 449,610 | +0.84(+4.39%) |
Mar 17, 2022 | 17.99 | 19.30 | 17.45 | 19.13 | 885,003 | +1.08(+5.98%) |
Mar 16, 2022 | 17.04 | 18.42 | 17.04 | 18.05 | 405,043 | +1.30(+7.76%) |
Mar 15, 2022 | 15.73 | 17.18 | 15.46 | 16.75 | 360,608 | +0.89(+5.61%) |
Mar 14, 2022 | 17.75 | 18.14 | 15.10 | 15.86 | 366,170 | -1.88(-10.60%) |
Mar 11, 2022 | 19.36 | 19.56 | 17.32 | 17.74 | 512,179 | -1.34(-7.02%) |
Mar 10, 2022 | 19.47 | 19.47 | 18.64 | 19.08 | 247,932 | -0.74(-3.73%) |
Mar 09, 2022 | 19.19 | 20.79 | 19.13 | 19.82 | 320,049 | +1.09(+5.82%) |
Mar 08, 2022 | 18.16 | 18.73 | 17.45 | 18.73 | 547,167 | +0.39(+2.13%) |
Mar 07, 2022 | 18.50 | 19.60 | 18.21 | 18.34 | 418,456 | -0.17(-0.92%) |
Mar 04, 2022 | 19.15 | 19.33 | 17.41 | 18.51 | 384,690 | -0.96(-4.93%) |
Mar 03, 2022 | 20.44 | 20.62 | 18.74 | 19.47 | 184,657 | -0.83(-4.09%) |
Mar 02, 2022 | 22.00 | 22.27 | 19.68 | 20.30 | 177,890 | -1.62(-7.39%) |