Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2022 | 26.63 | 9,864 | +0.91(+3.53%) | |||
May 26, 2022 | 25.71 | 25.72 | 25.71 | 25.72 | 500 | +0.17(+0.67%) |
May 25, 2022 | 25.34 | 25.55 | 25.28 | 25.55 | 5,540 | +0.02(+0.08%) |
May 24, 2022 | 25.15 | 25.64 | 25.08 | 25.53 | 7,100 | -0.32(-1.24%) |
May 19, 2022 | 25.85 | 0 | +0.29(+1.13%) | |||
May 18, 2022 | 25.93 | 25.99 | 25.56 | 25.56 | 300 | -0.97(-3.66%) |
May 17, 2022 | 26.53 | 26.53 | 26.53 | 26.53 | 540 | +1.05(+4.12%) |
May 16, 2022 | 25.46 | 25.48 | 25.46 | 25.48 | 900 | -0.53(-2.04%) |
May 11, 2022 | 26.01 | 0 | -0.04(-0.15%) | |||
May 10, 2022 | 26.51 | 27.21 | 25.92 | 26.05 | 8,153 | -0.93(-3.45%) |
May 09, 2022 | 26.98 | 27.23 | 26.82 | 26.98 | 900 | -1.26(-4.46%) |
May 06, 2022 | 28.24 | 28.24 | 28.22 | 28.24 | 1,173 | -0.80(-2.75%) |
May 05, 2022 | 29.04 | 29.04 | 29.04 | 29.04 | 100 | +0.03(+0.10%) |
May 04, 2022 | 28.00 | 29.01 | 28.00 | 29.01 | 2,850 | +1.10(+3.94%) |
May 02, 2022 | 27.91 | 0 | -0.25(-0.89%) | |||
Apr 29, 2022 | 28.84 | 28.85 | 28.16 | 28.16 | 1,327 | -0.75(-2.59%) |
Apr 28, 2022 | 28.91 | 28.91 | 28.12 | 28.91 | 210 | +0.75(+2.66%) |
Apr 27, 2022 | 27.02 | 28.29 | 27.02 | 28.16 | 1,964 | +0.16(+0.57%) |
Apr 25, 2022 | 28.00 | 0 | -0.51(-1.79%) | |||
Apr 22, 2022 | 29.54 | 29.54 | 28.51 | 28.51 | 695 | -2.69(-8.62%) |
Apr 21, 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 110 | -0.79(-2.47%) |
Apr 20, 2022 | 31.99 | 31.99 | 31.99 | 31.99 | 772 | +1.08(+3.49%) |
Apr 19, 2022 | 30.91 | 30.91 | 30.91 | 30.91 | 150 | +0.41(+1.34%) |
Apr 18, 2022 | 30.47 | 30.50 | 30.47 | 30.50 | 281 | +0.44(+1.46%) |
Apr 14, 2022 | 30.09 | 30.09 | 30.05 | 30.06 | 1,300 | -0.44(-1.44%) |
Apr 13, 2022 | 30.10 | 30.54 | 30.10 | 30.50 | 900 | +1.10(+3.74%) |
Apr 12, 2022 | 29.43 | 29.44 | 29.35 | 29.40 | 1,200 | +0.03(+0.10%) |
Apr 08, 2022 | 29.37 | 0 | +0.14(+0.48%) | |||
Apr 07, 2022 | 29.09 | 29.49 | 29.09 | 29.23 | 870 | +0.16(+0.55%) |
Apr 06, 2022 | 29.45 | 29.46 | 29.05 | 29.07 | 1,300 | -0.92(-3.07%) |
Apr 05, 2022 | 30.08 | 30.11 | 29.99 | 29.99 | 3,597 | -0.43(-1.41%) |
Apr 04, 2022 | 29.74 | 30.44 | 29.68 | 30.42 | 7,400 | +0.70(+2.36%) |
Apr 01, 2022 | 28.62 | 29.72 | 28.62 | 29.72 | 3,221 | -0.40(-1.33%) |
Mar 31, 2022 | 30.37 | 30.37 | 30.12 | 30.12 | 925 | -0.51(-1.67%) |
Mar 30, 2022 | 30.50 | 30.63 | 30.50 | 30.63 | 450 | +0.27(+0.89%) |
Mar 29, 2022 | 30.11 | 30.36 | 30.00 | 30.36 | 3,745 | +0.08(+0.26%) |
Mar 28, 2022 | 30.28 | 30.28 | 30.28 | 30.28 | 130 | -0.22(-0.71%) |
Mar 25, 2022 | 31.00 | 31.02 | 30.11 | 30.50 | 1,482 | -0.51(-1.66%) |
Mar 24, 2022 | 31.05 | 31.05 | 30.76 | 31.01 | 1,984 | -0.61(-1.93%) |
Mar 23, 2022 | 31.43 | 31.67 | 31.42 | 31.62 | 2,900 | +0.28(+0.89%) |
Mar 22, 2022 | 31.40 | 31.41 | 31.34 | 31.34 | 600 | -0.30(-0.95%) |
Mar 21, 2022 | 31.65 | 31.76 | 31.64 | 31.64 | 782 | +0.19(+0.60%) |
Mar 18, 2022 | 30.79 | 31.45 | 30.61 | 31.45 | 4,127 | +0.74(+2.41%) |
Mar 17, 2022 | 30.47 | 30.71 | 30.28 | 30.71 | 302 | +0.98(+3.30%) |
Mar 16, 2022 | 29.73 | 29.88 | 29.53 | 29.73 | 500 | +0.50(+1.71%) |
Mar 15, 2022 | 28.87 | 29.23 | 28.79 | 29.23 | 600 | +0.26(+0.90%) |
Mar 14, 2022 | 28.86 | 28.97 | 28.86 | 28.97 | 307 | -0.53(-1.80%) |
Mar 11, 2022 | 30.00 | 30.00 | 29.50 | 29.50 | 695 | +0.50(+1.72%) |
Mar 10, 2022 | 28.57 | 29.00 | 28.57 | 29.00 | 418 | +0.41(+1.43%) |
Mar 09, 2022 | 28.45 | 28.94 | 28.40 | 28.59 | 2,110 | +0.57(+2.03%) |
Mar 08, 2022 | 28.28 | 28.85 | 28.02 | 28.02 | 1,058 | -1.25(-4.27%) |
Mar 07, 2022 | 29.05 | 29.34 | 29.05 | 29.27 | 4,587 | +0.49(+1.70%) |
Mar 04, 2022 | 29.06 | 29.61 | 28.78 | 28.78 | 1,545 | -1.30(-4.32%) |
Mar 03, 2022 | 29.90 | 30.11 | 29.90 | 30.08 | 1,833 | +0.58(+1.97%) |