Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.43 | 17.82 | 17.43 | 17.63 | 28,220 | +0.13(+0.74%) |
May 27, 2022 | 17.20 | 17.58 | 17.14 | 17.50 | 24,170 | +0.39(+2.28%) |
May 26, 2022 | 16.66 | 17.15 | 16.65 | 17.11 | 15,782 | +0.72(+4.39%) |
May 25, 2022 | 16.08 | 16.39 | 15.85 | 16.39 | 7,192 | +0.43(+2.69%) |
May 24, 2022 | 15.50 | 16.32 | 15.50 | 15.96 | 66,036 | -0.74(-4.43%) |
May 23, 2022 | 16.27 | 16.99 | 15.55 | 16.70 | 8,316 | +0.58(+3.60%) |
May 20, 2022 | 16.45 | 16.70 | 16.00 | 16.12 | 13,445 | -0.29(-1.80%) |
May 19, 2022 | 16.22 | 16.59 | 16.22 | 16.41 | 10,034 | +0.07(+0.46%) |
May 18, 2022 | 16.73 | 16.88 | 16.34 | 16.34 | 18,083 | -0.46(-2.74%) |
May 17, 2022 | 16.79 | 16.82 | 16.40 | 16.80 | 13,101 | +0.75(+4.64%) |
May 16, 2022 | 16.03 | 16.25 | 15.91 | 16.05 | 10,688 | +0.11(+0.66%) |
May 13, 2022 | 15.75 | 16.29 | 15.75 | 15.95 | 44,206 | +0.64(+4.18%) |
May 12, 2022 | 15.50 | 15.96 | 15.30 | 15.31 | 55,313 | -0.85(-5.26%) |
May 11, 2022 | 16.53 | 16.71 | 16.13 | 16.16 | 28,809 | -0.13(-0.80%) |
May 10, 2022 | 15.45 | 16.35 | 15.45 | 16.29 | 573,473 | +0.45(+2.84%) |
May 09, 2022 | 15.76 | 16.73 | 15.76 | 15.84 | 40,521 | -0.98(-5.83%) |
May 06, 2022 | 16.97 | 17.13 | 16.58 | 16.82 | 29,295 | -0.31(-1.81%) |
May 05, 2022 | 17.74 | 17.74 | 17.13 | 17.13 | 17,771 | -0.89(-4.94%) |
May 04, 2022 | 16.93 | 18.08 | 16.93 | 18.02 | 34,776 | +0.18(+1.01%) |
May 03, 2022 | 17.49 | 17.94 | 17.39 | 17.84 | 22,911 | +0.70(+4.08%) |
May 02, 2022 | 17.45 | 17.45 | 16.92 | 17.14 | 45,244 | -0.43(-2.45%) |
Apr 29, 2022 | 18.01 | 18.01 | 17.53 | 17.57 | 187,374 | -0.44(-2.44%) |
Apr 28, 2022 | 17.80 | 18.07 | 17.65 | 18.01 | 127,447 | +0.24(+1.35%) |
Apr 27, 2022 | 16.61 | 17.90 | 16.61 | 17.77 | 19,051 | +0.19(+1.07%) |
Apr 26, 2022 | 18.12 | 18.78 | 17.49 | 17.58 | 50,989 | -1.50(-7.85%) |
Apr 25, 2022 | 18.35 | 19.17 | 17.65 | 19.08 | 363,169 | +0.07(+0.37%) |
Apr 22, 2022 | 19.38 | 19.57 | 19.00 | 19.01 | 69,598 | -0.58(-2.96%) |
Apr 21, 2022 | 19.75 | 20.00 | 19.43 | 19.59 | 68,578 | +0.36(+1.87%) |
Apr 20, 2022 | 19.23 | 19.44 | 19.02 | 19.23 | 34,490 | +0.25(+1.32%) |
Apr 19, 2022 | 18.55 | 19.00 | 18.55 | 18.98 | 13,961 | +0.58(+3.14%) |
Apr 18, 2022 | 18.35 | 18.53 | 18.31 | 18.40 | 16,831 | -0.15(-0.80%) |
Apr 14, 2022 | 17.70 | 18.98 | 17.70 | 18.55 | 44,832 | -0.14(-0.75%) |
Apr 13, 2022 | 18.09 | 18.73 | 17.99 | 18.69 | 22,553 | +1.11(+6.31%) |
Apr 12, 2022 | 17.70 | 17.81 | 17.50 | 17.58 | 20,433 | +0.08(+0.46%) |
Apr 11, 2022 | 16.82 | 17.75 | 16.82 | 17.50 | 5,677 | +0.07(+0.40%) |
Apr 08, 2022 | 17.68 | 17.81 | 17.43 | 17.43 | 38,944 | -0.25(-1.41%) |
Apr 07, 2022 | 17.80 | 17.92 | 17.58 | 17.68 | 24,692 | -0.65(-3.55%) |
Apr 06, 2022 | 18.50 | 18.50 | 18.05 | 18.33 | 16,990 | -0.49(-2.60%) |
Apr 05, 2022 | 19.14 | 19.17 | 18.74 | 18.82 | 18,794 | -0.28(-1.47%) |
Apr 04, 2022 | 19.02 | 19.39 | 19.02 | 19.10 | 31,250 | -0.41(-2.10%) |
Apr 01, 2022 | 19.66 | 19.66 | 19.27 | 19.51 | 22,889 | +0.05(+0.26%) |
Mar 31, 2022 | 19.60 | 19.66 | 19.40 | 19.46 | 19,612 | -0.07(-0.36%) |
Mar 30, 2022 | 20.00 | 20.00 | 19.53 | 19.53 | 31,849 | -0.21(-1.06%) |
Mar 29, 2022 | 19.29 | 19.76 | 19.10 | 19.74 | 126,503 | +0.71(+3.73%) |
Mar 28, 2022 | 19.01 | 19.10 | 18.88 | 19.03 | 112,639 | -0.09(-0.47%) |
Mar 25, 2022 | 17.90 | 19.12 | 17.90 | 19.12 | 880,189 | +0.34(+1.81%) |
Mar 24, 2022 | 18.83 | 19.03 | 18.68 | 18.78 | 25,155 | -0.11(-0.56%) |
Mar 23, 2022 | 19.37 | 19.38 | 18.84 | 18.89 | 117,903 | -0.52(-2.69%) |
Mar 22, 2022 | 18.83 | 19.41 | 18.83 | 19.41 | 102,856 | +0.71(+3.79%) |
Mar 21, 2022 | 18.90 | 18.92 | 18.52 | 18.70 | 69,601 | -0.26(-1.37%) |
Mar 18, 2022 | 18.28 | 19.00 | 18.25 | 18.96 | 59,253 | +0.61(+3.34%) |
Mar 17, 2022 | 17.47 | 18.38 | 17.42 | 18.35 | 64,940 | +0.47(+2.62%) |
Mar 16, 2022 | 16.95 | 17.90 | 16.80 | 17.88 | 93,087 | +1.27(+7.65%) |
Mar 15, 2022 | 16.34 | 16.64 | 16.21 | 16.61 | 105,955 | +0.68(+4.27%) |
Mar 14, 2022 | 16.07 | 16.36 | 15.79 | 15.93 | 65,650 | -0.15(-0.93%) |
Mar 11, 2022 | 16.18 | 16.62 | 15.96 | 16.08 | 46,135 | -0.21(-1.29%) |
Mar 10, 2022 | 16.88 | 16.88 | 16.09 | 16.29 | 11,893 | -0.08(-0.49%) |
Mar 09, 2022 | 16.29 | 16.55 | 16.15 | 16.37 | 156,620 | +0.84(+5.42%) |
Mar 08, 2022 | 15.51 | 16.14 | 15.10 | 15.53 | 299,466 | +0.24(+1.60%) |
Mar 07, 2022 | 16.85 | 17.01 | 15.28 | 15.29 | 544,040 | -1.92(-11.13%) |
Mar 04, 2022 | 17.49 | 18.00 | 17.13 | 17.20 | 75,203 | -0.92(-5.08%) |
Mar 03, 2022 | 19.00 | 19.03 | 18.12 | 18.12 | 59,558 | -0.75(-3.97%) |
Mar 02, 2022 | 18.61 | 18.92 | 18.50 | 18.87 | 67,662 | +0.96(+5.36%) |