Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.31 | 16.47 | 15.64 | 15.96 | 154,391 | -0.37(-2.29%) |
May 27, 2022 | 15.78 | 16.44 | 15.78 | 16.33 | 67,869 | +0.54(+3.43%) |
May 26, 2022 | 15.62 | 15.88 | 15.46 | 15.79 | 60,177 | +0.28(+1.81%) |
May 25, 2022 | 15.36 | 15.63 | 15.21 | 15.51 | 61,209 | +0.16(+1.03%) |
May 24, 2022 | 15.54 | 15.54 | 15.09 | 15.35 | 54,684 | -0.39(-2.49%) |
May 23, 2022 | 15.88 | 15.95 | 15.47 | 15.74 | 59,772 | -0.07(-0.47%) |
May 20, 2022 | 15.74 | 15.93 | 15.55 | 15.82 | 84,171 | +0.22(+1.44%) |
May 19, 2022 | 15.37 | 15.77 | 15.37 | 15.60 | 119,118 | +0.06(+0.39%) |
May 18, 2022 | 15.46 | 15.59 | 15.25 | 15.53 | 95,264 | -0.14(-0.92%) |
May 17, 2022 | 15.36 | 15.77 | 15.21 | 15.68 | 67,746 | +0.64(+4.28%) |
May 16, 2022 | 15.53 | 15.72 | 14.96 | 15.04 | 68,583 | -0.63(-3.99%) |
May 13, 2022 | 15.07 | 15.75 | 15.07 | 15.66 | 102,981 | +0.68(+4.55%) |
May 12, 2022 | 14.06 | 15.01 | 14.06 | 14.98 | 158,731 | +0.87(+6.15%) |
May 11, 2022 | 14.40 | 14.90 | 14.02 | 14.11 | 103,663 | -0.31(-2.14%) |
May 10, 2022 | 14.93 | 14.93 | 14.37 | 14.42 | 84,885 | -0.25(-1.72%) |
May 09, 2022 | 14.55 | 14.78 | 14.34 | 14.67 | 162,615 | -0.11(-0.76%) |
May 06, 2022 | 15.12 | 15.19 | 14.46 | 14.78 | 100,391 | -0.43(-2.82%) |
May 05, 2022 | 15.69 | 15.82 | 15.03 | 15.21 | 96,128 | -0.65(-4.12%) |
May 04, 2022 | 15.75 | 15.88 | 15.18 | 15.87 | 137,411 | +0.27(+1.72%) |
May 03, 2022 | 15.79 | 16.00 | 15.53 | 15.60 | 81,734 | -0.17(-1.06%) |
May 02, 2022 | 15.80 | 16.09 | 15.71 | 15.76 | 136,760 | -0.09(-0.59%) |
Apr 29, 2022 | 16.07 | 16.18 | 15.84 | 15.86 | 199,725 | -0.23(-1.44%) |
Apr 28, 2022 | 16.20 | 16.36 | 16.02 | 16.09 | 210,280 | +0.06(+0.41%) |
Apr 27, 2022 | 16.28 | 16.54 | 15.97 | 16.02 | 51,169 | -0.25(-1.54%) |
Apr 26, 2022 | 16.81 | 16.81 | 16.17 | 16.27 | 87,804 | -0.76(-4.46%) |
Apr 25, 2022 | 16.87 | 17.22 | 16.81 | 17.03 | 58,925 | +0.02(+0.11%) |
Apr 22, 2022 | 17.20 | 17.49 | 16.96 | 17.02 | 39,900 | -0.29(-1.66%) |
Apr 21, 2022 | 17.61 | 17.92 | 17.24 | 17.30 | 55,087 | -0.26(-1.48%) |
Apr 20, 2022 | 17.75 | 17.75 | 17.44 | 17.56 | 45,246 | -0.02(-0.11%) |
Apr 19, 2022 | 17.37 | 17.73 | 17.37 | 17.58 | 48,140 | +0.21(+1.23%) |
Apr 18, 2022 | 17.40 | 17.56 | 17.04 | 17.37 | 66,940 | -0.03(-0.16%) |
Apr 14, 2022 | 17.94 | 18.07 | 17.40 | 17.40 | 58,123 | -0.48(-2.70%) |
Apr 13, 2022 | 17.61 | 17.92 | 17.61 | 17.88 | 74,072 | +0.23(+1.31%) |
Apr 12, 2022 | 17.79 | 17.98 | 17.51 | 17.65 | 78,754 | +0.02(+0.10%) |
Apr 11, 2022 | 17.62 | 17.91 | 17.59 | 17.63 | 60,958 | -0.15(-0.83%) |
Apr 08, 2022 | 18.07 | 18.27 | 17.73 | 17.78 | 292,178 | -0.42(-2.29%) |
Apr 07, 2022 | 18.25 | 18.54 | 18.12 | 18.19 | 70,871 | -0.15(-0.81%) |
Apr 06, 2022 | 18.81 | 18.81 | 18.31 | 18.34 | 83,709 | -0.77(-4.03%) |
Apr 05, 2022 | 19.43 | 19.45 | 18.97 | 19.11 | 55,405 | -0.34(-1.76%) |
Apr 04, 2022 | 19.38 | 19.66 | 19.18 | 19.45 | 55,760 | +0.06(+0.29%) |
Apr 01, 2022 | 19.38 | 19.57 | 19.22 | 19.40 | 54,667 | +0.07(+0.38%) |
Mar 31, 2022 | 19.25 | 20.02 | 19.25 | 19.32 | 84,986 | -0.14(-0.71%) |
Mar 30, 2022 | 19.92 | 19.98 | 19.39 | 19.46 | 79,717 | -0.53(-2.64%) |
Mar 29, 2022 | 19.36 | 20.07 | 19.36 | 19.99 | 71,239 | +0.70(+3.60%) |
Mar 28, 2022 | 19.15 | 19.77 | 18.88 | 19.30 | 45,514 | +0.20(+1.07%) |
Mar 25, 2022 | 19.47 | 19.62 | 18.93 | 19.09 | 98,661 | -0.35(-1.81%) |
Mar 24, 2022 | 19.32 | 19.61 | 18.99 | 19.45 | 73,402 | +0.12(+0.62%) |
Mar 23, 2022 | 19.77 | 20.21 | 19.27 | 19.32 | 77,654 | -0.63(-3.16%) |
Mar 22, 2022 | 20.08 | 20.32 | 19.90 | 19.96 | 63,454 | +0.13(+0.65%) |
Mar 21, 2022 | 20.66 | 20.72 | 19.72 | 19.83 | 90,107 | -1.02(-4.89%) |
Mar 18, 2022 | 19.45 | 20.89 | 19.45 | 20.85 | 365,869 | +1.39(+7.15%) |
Mar 17, 2022 | 19.08 | 19.50 | 19.01 | 19.45 | 98,671 | +0.24(+1.25%) |
Mar 16, 2022 | 19.39 | 19.66 | 18.90 | 19.21 | 159,694 | +0.09(+0.48%) |
Mar 15, 2022 | 18.68 | 19.19 | 18.53 | 19.12 | 64,657 | +0.39(+2.08%) |
Mar 14, 2022 | 19.01 | 19.33 | 18.57 | 18.73 | 87,676 | -0.29(-1.51%) |
Mar 11, 2022 | 19.66 | 19.66 | 18.95 | 19.02 | 65,656 | -0.40(-2.05%) |
Mar 10, 2022 | 19.37 | 19.55 | 19.07 | 19.42 | 73,495 | -0.33(-1.69%) |
Mar 09, 2022 | 19.85 | 19.85 | 19.59 | 19.75 | 75,512 | +0.31(+1.57%) |
Mar 08, 2022 | 19.65 | 19.90 | 19.32 | 19.45 | 93,172 | -0.25(-1.27%) |
Mar 07, 2022 | 19.79 | 20.05 | 19.44 | 19.70 | 77,693 | -0.04(-0.19%) |
Mar 04, 2022 | 19.64 | 19.90 | 19.52 | 19.73 | 52,069 | -0.16(-0.79%) |
Mar 03, 2022 | 20.42 | 20.42 | 19.56 | 19.89 | 53,933 | -0.44(-2.14%) |
Mar 02, 2022 | 20.24 | 20.48 | 20.01 | 20.33 | 66,201 | +0.25(+1.25%) |