Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.39 | 22.11 | 20.90 | 21.74 | 2,155,199 | +0.57(+2.69%) |
May 27, 2022 | 19.95 | 21.17 | 19.65 | 21.17 | 1,815,731 | +1.11(+5.53%) |
May 26, 2022 | 18.32 | 20.56 | 18.15 | 20.06 | 2,534,958 | +2.20(+12.32%) |
May 25, 2022 | 16.87 | 18.20 | 15.48 | 17.86 | 2,930,054 | +2.82(+18.75%) |
May 24, 2022 | 15.23 | 15.27 | 14.62 | 15.04 | 1,177,011 | -0.36(-2.34%) |
May 23, 2022 | 15.23 | 15.64 | 15.17 | 15.40 | 364,674 | +0.24(+1.58%) |
May 20, 2022 | 15.65 | 15.65 | 14.67 | 15.16 | 373,727 | -0.16(-1.04%) |
May 19, 2022 | 15.32 | 15.63 | 15.26 | 15.32 | 450,091 | -0.09(-0.58%) |
May 18, 2022 | 15.96 | 16.03 | 15.96 | 15.41 | 403,063 | -0.69(-4.29%) |
May 17, 2022 | 15.77 | 16.22 | 15.57 | 16.10 | 403,945 | +0.71(+4.61%) |
May 16, 2022 | 15.37 | 15.52 | 15.17 | 15.39 | 489,842 | -0.03(-0.19%) |
May 13, 2022 | 15.02 | 15.58 | 14.73 | 15.42 | 344,271 | +0.70(+4.76%) |
May 12, 2022 | 14.77 | 14.98 | 14.37 | 14.72 | 360,227 | -0.20(-1.34%) |
May 11, 2022 | 14.96 | 15.37 | 14.90 | 14.92 | 374,432 | -0.12(-0.80%) |
May 10, 2022 | 15.17 | 15.31 | 14.55 | 15.04 | 483,212 | +0.20(+1.35%) |
May 09, 2022 | 14.99 | 15.12 | 14.60 | 14.84 | 438,676 | -0.45(-2.94%) |
May 06, 2022 | 15.25 | 15.62 | 15.11 | 15.29 | 367,634 | -0.12(-0.78%) |
May 05, 2022 | 15.89 | 15.95 | 15.08 | 15.41 | 311,220 | -0.70(-4.35%) |
May 04, 2022 | 15.46 | 16.17 | 15.24 | 16.11 | 333,216 | +0.70(+4.54%) |
May 03, 2022 | 15.24 | 15.50 | 15.10 | 15.41 | 295,019 | +0.15(+0.98%) |
May 02, 2022 | 14.92 | 15.32 | 14.71 | 15.26 | 634,157 | +0.27(+1.80%) |
Apr 29, 2022 | 15.45 | 15.68 | 14.93 | 14.99 | 535,905 | -0.57(-3.66%) |
Apr 28, 2022 | 15.22 | 15.59 | 14.90 | 15.56 | 905,132 | +0.59(+3.94%) |
Apr 27, 2022 | 14.98 | 15.36 | 14.85 | 14.97 | 453,685 | -0.13(-0.86%) |
Apr 26, 2022 | 15.41 | 15.41 | 15.02 | 15.10 | 319,066 | -0.47(-3.02%) |
Apr 25, 2022 | 15.14 | 15.59 | 15.08 | 15.57 | 515,783 | +0.24(+1.57%) |
Apr 22, 2022 | 15.62 | 15.74 | 15.27 | 15.33 | 228,251 | -0.30(-1.92%) |
Apr 21, 2022 | 16.03 | 16.09 | 15.48 | 15.63 | 445,428 | -0.21(-1.33%) |
Apr 20, 2022 | 16.13 | 16.15 | 15.77 | 15.84 | 353,450 | -0.06(-0.38%) |
Apr 19, 2022 | 15.75 | 16.00 | 15.67 | 15.90 | 339,044 | +0.24(+1.53%) |
Apr 18, 2022 | 15.54 | 15.83 | 15.45 | 15.66 | 469,225 | +0.02(+0.13%) |
Apr 14, 2022 | 15.96 | 16.13 | 15.62 | 15.64 | 356,140 | -0.27(-1.70%) |
Apr 13, 2022 | 15.72 | 16.08 | 15.70 | 15.91 | 511,954 | +0.19(+1.21%) |
Apr 12, 2022 | 15.29 | 15.93 | 15.29 | 15.72 | 653,295 | +0.67(+4.45%) |
Apr 11, 2022 | 15.10 | 15.39 | 14.94 | 15.05 | 1,200,131 | +0.54(+3.72%) |
Apr 08, 2022 | 14.80 | 14.98 | 14.48 | 14.51 | 655,357 | -0.48(-3.20%) |
Apr 07, 2022 | 15.22 | 15.42 | 14.81 | 14.99 | 573,720 | -0.18(-1.19%) |
Apr 06, 2022 | 15.57 | 15.66 | 15.15 | 15.17 | 823,046 | -0.58(-3.68%) |
Apr 05, 2022 | 16.50 | 16.55 | 15.69 | 15.75 | 488,077 | -0.82(-4.95%) |
Apr 04, 2022 | 16.58 | 16.79 | 16.37 | 16.57 | 481,881 | -0.01(-0.06%) |
Apr 01, 2022 | 17.00 | 17.23 | 16.48 | 16.58 | 573,263 | -0.39(-2.30%) |
Mar 31, 2022 | 17.61 | 17.76 | 16.90 | 16.97 | 1,147,121 | -0.63(-3.58%) |
Mar 30, 2022 | 18.15 | 18.33 | 17.54 | 17.60 | 324,296 | -0.68(-3.72%) |
Mar 29, 2022 | 18.37 | 18.80 | 17.96 | 18.28 | 533,940 | +0.08(+0.44%) |
Mar 28, 2022 | 18.36 | 18.45 | 17.77 | 18.20 | 564,120 | -0.16(-0.87%) |
Mar 25, 2022 | 17.97 | 18.40 | 17.94 | 18.36 | 603,044 | +0.58(+3.26%) |
Mar 24, 2022 | 17.37 | 17.82 | 17.07 | 17.78 | 331,601 | +0.60(+3.49%) |
Mar 23, 2022 | 17.47 | 17.70 | 17.15 | 17.18 | 362,679 | -0.34(-1.94%) |
Mar 22, 2022 | 17.56 | 17.76 | 17.38 | 17.52 | 364,274 | -0.04(-0.23%) |
Mar 21, 2022 | 17.60 | 17.87 | 17.29 | 17.56 | 398,001 | +0.00(+0.00%) |
Mar 18, 2022 | 17.07 | 17.74 | 16.95 | 17.56 | 935,795 | +0.38(+2.21%) |
Mar 17, 2022 | 17.07 | 17.30 | 16.88 | 17.18 | 361,937 | +0.10(+0.59%) |
Mar 16, 2022 | 16.67 | 17.16 | 16.64 | 17.08 | 735,133 | +0.71(+4.34%) |
Mar 15, 2022 | 16.41 | 16.49 | 15.98 | 16.37 | 625,057 | +0.12(+0.74%) |
Mar 14, 2022 | 17.01 | 17.12 | 15.86 | 16.25 | 718,539 | -0.82(-4.80%) |
Mar 11, 2022 | 17.69 | 17.78 | 16.98 | 17.07 | 412,856 | -0.44(-2.51%) |
Mar 10, 2022 | 17.21 | 17.56 | 16.96 | 17.51 | 547,968 | -0.09(-0.51%) |
Mar 09, 2022 | 17.59 | 17.81 | 17.43 | 17.60 | 291,122 | +0.56(+3.29%) |
Mar 08, 2022 | 17.08 | 17.57 | 16.78 | 17.04 | 509,276 | +0.00(+0.00%) |
Mar 07, 2022 | 18.17 | 18.36 | 16.98 | 17.04 | 594,959 | -1.06(-5.86%) |
Mar 04, 2022 | 18.34 | 18.64 | 17.87 | 18.10 | 619,106 | -0.55(-2.95%) |
Mar 03, 2022 | 18.72 | 18.74 | 18.28 | 18.65 | 571,682 | +0.16(+0.87%) |
Mar 02, 2022 | 17.91 | 18.64 | 17.91 | 18.49 | 610,719 | +0.74(+4.17%) |