Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.57 | 14.96 | 14.29 | 14.42 | 651,028 | -0.35(-2.37%) |
May 27, 2022 | 14.29 | 14.81 | 14.29 | 14.77 | 981,487 | +0.49(+3.43%) |
May 26, 2022 | 14.63 | 14.78 | 14.27 | 14.28 | 1,440,334 | +0.65(+4.77%) |
May 25, 2022 | 13.47 | 13.86 | 13.45 | 13.63 | 829,893 | +0.02(+0.15%) |
May 24, 2022 | 13.47 | 13.67 | 13.12 | 13.61 | 1,047,562 | +0.01(+0.07%) |
May 23, 2022 | 14.00 | 14.13 | 13.52 | 13.60 | 703,513 | -0.30(-2.16%) |
May 20, 2022 | 14.49 | 14.90 | 13.50 | 13.90 | 1,371,579 | -0.44(-3.07%) |
May 19, 2022 | 13.40 | 14.63 | 13.26 | 14.34 | 2,461,409 | +0.84(+6.22%) |
May 18, 2022 | 13.82 | 14.34 | 13.44 | 13.50 | 1,233,047 | -0.53(-3.78%) |
May 17, 2022 | 13.11 | 14.23 | 13.11 | 14.03 | 2,838,945 | +1.45(+11.53%) |
May 16, 2022 | 13.08 | 13.32 | 12.54 | 12.58 | 728,375 | -0.58(-4.41%) |
May 13, 2022 | 13.40 | 13.59 | 13.02 | 13.16 | 1,179,348 | +0.14(+1.08%) |
May 12, 2022 | 13.19 | 13.59 | 12.63 | 13.02 | 1,222,070 | +0.15(+1.17%) |
May 11, 2022 | 13.49 | 13.96 | 12.83 | 12.87 | 1,240,312 | -0.58(-4.31%) |
May 10, 2022 | 13.15 | 13.77 | 12.65 | 13.45 | 1,693,954 | +0.46(+3.54%) |
May 09, 2022 | 13.57 | 13.61 | 12.71 | 12.99 | 1,982,168 | -1.02(-7.28%) |
May 06, 2022 | 15.28 | 15.28 | 13.72 | 14.01 | 1,211,804 | -1.42(-9.20%) |
May 05, 2022 | 16.07 | 16.07 | 15.06 | 15.43 | 645,559 | -0.85(-5.22%) |
May 04, 2022 | 15.80 | 16.35 | 15.56 | 16.28 | 522,797 | +0.54(+3.43%) |
May 03, 2022 | 15.31 | 15.97 | 15.31 | 15.74 | 571,201 | +0.34(+2.21%) |
May 02, 2022 | 15.18 | 15.44 | 14.91 | 15.40 | 704,590 | +0.23(+1.52%) |
Apr 29, 2022 | 15.66 | 15.78 | 15.07 | 15.17 | 627,674 | -0.49(-3.13%) |
Apr 28, 2022 | 15.66 | 15.88 | 15.08 | 15.66 | 505,855 | +0.18(+1.16%) |
Apr 27, 2022 | 15.98 | 16.23 | 15.36 | 15.48 | 974,000 | -0.56(-3.49%) |
Apr 26, 2022 | 16.65 | 16.85 | 16.02 | 16.04 | 760,075 | -0.70(-4.18%) |
Apr 25, 2022 | 16.28 | 16.77 | 16.12 | 16.74 | 560,461 | +0.15(+0.90%) |
Apr 22, 2022 | 16.92 | 17.11 | 16.52 | 16.59 | 838,155 | -0.35(-2.07%) |
Apr 21, 2022 | 18.51 | 18.61 | 16.85 | 16.94 | 954,482 | -1.48(-8.03%) |
Apr 20, 2022 | 19.21 | 19.27 | 18.39 | 18.42 | 439,165 | -0.76(-3.96%) |
Apr 19, 2022 | 18.84 | 19.36 | 18.84 | 19.18 | 716,709 | +0.32(+1.70%) |
Apr 18, 2022 | 19.13 | 19.20 | 18.52 | 18.86 | 682,925 | -0.33(-1.72%) |
Apr 14, 2022 | 19.38 | 19.53 | 18.96 | 19.19 | 652,425 | -0.07(-0.36%) |
Apr 13, 2022 | 19.39 | 19.65 | 19.23 | 19.26 | 562,716 | +0.00(+0.00%) |
Apr 12, 2022 | 19.51 | 19.92 | 19.12 | 19.26 | 744,836 | -0.07(-0.36%) |
Apr 11, 2022 | 19.14 | 19.66 | 18.86 | 19.33 | 629,632 | -0.08(-0.41%) |
Apr 08, 2022 | 20.41 | 20.65 | 19.33 | 19.41 | 1,000,185 | -1.04(-5.09%) |
Apr 07, 2022 | 21.01 | 21.04 | 20.15 | 20.45 | 697,994 | -0.25(-1.21%) |
Apr 06, 2022 | 21.07 | 21.27 | 20.37 | 20.70 | 963,848 | -0.44(-2.08%) |
Apr 05, 2022 | 21.80 | 22.26 | 21.07 | 21.14 | 1,563,837 | -0.74(-3.38%) |
Apr 04, 2022 | 20.79 | 21.98 | 20.65 | 21.88 | 2,144,666 | +1.18(+5.70%) |
Apr 01, 2022 | 20.48 | 20.85 | 20.17 | 20.70 | 951,857 | +0.22(+1.07%) |
Mar 31, 2022 | 20.59 | 20.62 | 20.18 | 20.48 | 593,580 | +0.00(+0.00%) |
Mar 30, 2022 | 20.77 | 20.89 | 20.34 | 20.48 | 746,358 | -0.30(-1.44%) |
Mar 29, 2022 | 20.15 | 21.13 | 20.09 | 20.78 | 1,255,334 | +0.11(+0.53%) |
Mar 28, 2022 | 20.82 | 21.04 | 20.36 | 20.67 | 1,064,487 | -0.29(-1.38%) |
Mar 25, 2022 | 20.91 | 21.18 | 20.60 | 20.96 | 1,183,978 | -0.01(-0.05%) |
Mar 24, 2022 | 20.24 | 21.00 | 20.20 | 20.97 | 1,303,967 | +1.17(+5.91%) |
Mar 23, 2022 | 20.03 | 20.04 | 19.46 | 19.80 | 731,320 | -0.27(-1.35%) |
Mar 22, 2022 | 19.71 | 20.30 | 19.55 | 20.07 | 665,809 | +0.42(+2.14%) |
Mar 21, 2022 | 19.78 | 20.16 | 19.36 | 19.65 | 844,673 | -0.36(-1.80%) |
Mar 18, 2022 | 19.09 | 20.26 | 19.06 | 20.01 | 1,703,184 | +1.14(+6.04%) |
Mar 17, 2022 | 18.27 | 18.98 | 18.04 | 18.87 | 2,047,023 | +0.60(+3.28%) |
Mar 16, 2022 | 18.58 | 18.70 | 17.75 | 18.27 | 1,320,555 | -0.29(-1.56%) |
Mar 15, 2022 | 18.14 | 18.57 | 18.05 | 18.56 | 659,326 | +0.43(+2.37%) |
Mar 14, 2022 | 18.49 | 18.62 | 17.76 | 18.13 | 1,268,584 | -0.59(-3.15%) |
Mar 11, 2022 | 19.59 | 19.75 | 18.70 | 18.72 | 1,091,676 | -0.93(-4.73%) |
Mar 10, 2022 | 19.40 | 19.95 | 19.31 | 19.65 | 899,051 | +0.26(+1.34%) |
Mar 09, 2022 | 20.22 | 20.22 | 19.17 | 19.39 | 1,226,943 | -0.98(-4.81%) |
Mar 08, 2022 | 20.65 | 21.60 | 20.23 | 20.37 | 2,361,921 | -0.36(-1.74%) |
Mar 07, 2022 | 20.10 | 20.98 | 20.06 | 20.73 | 3,162,406 | +0.73(+3.65%) |
Mar 04, 2022 | 19.05 | 20.27 | 18.86 | 20.00 | 2,775,055 | +1.05(+5.54%) |
Mar 03, 2022 | 19.37 | 19.48 | 18.69 | 18.95 | 1,708,890 | -0.40(-2.07%) |
Mar 02, 2022 | 20.00 | 20.10 | 18.94 | 19.35 | 2,227,080 | -0.66(-3.30%) |