Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.25 | 16.31 | 15.79 | 16.05 | 566,808 | -0.27(-1.65%) |
May 27, 2022 | 15.84 | 16.33 | 15.72 | 16.32 | 637,164 | +0.66(+4.21%) |
May 26, 2022 | 15.09 | 15.93 | 15.04 | 15.66 | 461,948 | +0.52(+3.43%) |
May 25, 2022 | 14.34 | 15.30 | 14.27 | 15.14 | 688,904 | +0.70(+4.85%) |
May 24, 2022 | 14.80 | 14.80 | 13.88 | 14.44 | 846,556 | -0.57(-3.80%) |
May 23, 2022 | 15.17 | 15.19 | 14.52 | 15.01 | 498,198 | +0.00(+0.00%) |
May 20, 2022 | 15.44 | 15.45 | 14.27 | 15.01 | 721,616 | -0.13(-0.86%) |
May 19, 2022 | 15.19 | 15.62 | 15.02 | 15.14 | 650,594 | -0.11(-0.72%) |
May 18, 2022 | 15.72 | 15.93 | 15.08 | 15.25 | 523,967 | -0.75(-4.69%) |
May 17, 2022 | 16.11 | 16.45 | 15.68 | 16.00 | 603,750 | +0.20(+1.27%) |
May 16, 2022 | 15.62 | 16.46 | 15.42 | 15.80 | 860,710 | +0.50(+3.27%) |
May 13, 2022 | 14.50 | 15.48 | 14.50 | 15.30 | 829,268 | +1.26(+8.97%) |
May 12, 2022 | 13.32 | 14.61 | 13.04 | 14.04 | 1,839,797 | +0.14(+1.01%) |
May 11, 2022 | 14.67 | 15.11 | 13.84 | 13.90 | 1,273,050 | -1.10(-7.33%) |
May 10, 2022 | 15.88 | 16.19 | 14.86 | 15.00 | 1,239,838 | -0.62(-3.97%) |
May 09, 2022 | 14.86 | 16.27 | 14.85 | 15.62 | 2,613,214 | -0.03(-0.19%) |
May 06, 2022 | 14.32 | 16.22 | 14.12 | 15.65 | 1,867,773 | +0.11(+0.71%) |
May 05, 2022 | 16.42 | 16.46 | 15.20 | 15.54 | 1,642,058 | -1.17(-7.00%) |
May 04, 2022 | 16.18 | 16.78 | 15.87 | 16.71 | 817,622 | +0.45(+2.77%) |
May 03, 2022 | 15.60 | 16.94 | 15.39 | 16.26 | 1,377,184 | +0.69(+4.43%) |
May 02, 2022 | 14.89 | 15.57 | 14.74 | 15.57 | 675,951 | +0.44(+2.91%) |
Apr 29, 2022 | 15.33 | 15.93 | 15.05 | 15.13 | 973,700 | -0.21(-1.37%) |
Apr 28, 2022 | 15.23 | 15.68 | 14.63 | 15.34 | 888,778 | +0.23(+1.52%) |
Apr 27, 2022 | 15.34 | 15.59 | 15.03 | 15.11 | 766,073 | -0.28(-1.82%) |
Apr 26, 2022 | 15.92 | 16.12 | 15.29 | 15.39 | 1,126,947 | -0.70(-4.35%) |
Apr 25, 2022 | 15.90 | 16.21 | 15.69 | 16.09 | 1,204,896 | -0.06(-0.37%) |
Apr 22, 2022 | 15.86 | 17.26 | 15.71 | 16.15 | 2,599,528 | -2.17(-11.84%) |
Apr 21, 2022 | 19.49 | 19.67 | 18.17 | 18.32 | 833,990 | -1.02(-5.27%) |
Apr 20, 2022 | 19.61 | 19.76 | 19.12 | 19.34 | 428,981 | -0.32(-1.63%) |
Apr 19, 2022 | 19.60 | 20.38 | 19.50 | 19.66 | 621,567 | +0.03(+0.15%) |
Apr 18, 2022 | 19.64 | 19.83 | 19.18 | 19.63 | 478,521 | +0.05(+0.26%) |
Apr 14, 2022 | 20.26 | 20.41 | 19.58 | 19.58 | 359,094 | -0.73(-3.59%) |
Apr 13, 2022 | 20.29 | 20.58 | 19.93 | 20.31 | 616,859 | +0.07(+0.35%) |
Apr 12, 2022 | 20.76 | 21.18 | 20.15 | 20.24 | 475,716 | -0.32(-1.56%) |
Apr 11, 2022 | 20.02 | 20.89 | 20.01 | 20.56 | 485,525 | +0.19(+0.93%) |
Apr 08, 2022 | 20.50 | 20.96 | 20.30 | 20.37 | 307,289 | -0.41(-1.97%) |
Apr 07, 2022 | 21.23 | 21.38 | 20.29 | 20.78 | 560,342 | -0.42(-1.98%) |
Apr 06, 2022 | 20.86 | 21.46 | 20.60 | 21.20 | 537,458 | -0.23(-1.07%) |
Apr 05, 2022 | 21.83 | 22.16 | 21.37 | 21.43 | 509,268 | -0.73(-3.29%) |
Apr 04, 2022 | 21.08 | 22.19 | 21.08 | 22.16 | 597,247 | +1.10(+5.22%) |
Apr 01, 2022 | 21.17 | 21.68 | 20.74 | 21.06 | 369,384 | -0.10(-0.47%) |
Mar 31, 2022 | 21.94 | 22.09 | 21.15 | 21.16 | 577,039 | -0.97(-4.38%) |
Mar 30, 2022 | 22.06 | 22.91 | 22.00 | 22.13 | 836,042 | -0.09(-0.41%) |
Mar 29, 2022 | 21.32 | 22.22 | 21.32 | 22.22 | 608,468 | +1.02(+4.81%) |
Mar 28, 2022 | 20.73 | 21.25 | 20.37 | 21.20 | 550,595 | +0.56(+2.71%) |
Mar 25, 2022 | 21.16 | 21.21 | 20.36 | 20.64 | 451,107 | -0.49(-2.32%) |
Mar 24, 2022 | 21.03 | 21.30 | 20.60 | 21.13 | 364,328 | +0.25(+1.20%) |
Mar 23, 2022 | 20.67 | 21.32 | 20.62 | 20.88 | 457,702 | -0.12(-0.57%) |
Mar 22, 2022 | 20.54 | 21.39 | 20.54 | 21.00 | 506,614 | +0.53(+2.59%) |
Mar 21, 2022 | 21.21 | 21.26 | 20.13 | 20.47 | 539,393 | -0.63(-2.99%) |
Mar 18, 2022 | 20.46 | 21.24 | 20.46 | 21.10 | 1,101,423 | +0.47(+2.28%) |
Mar 17, 2022 | 20.10 | 20.81 | 20.03 | 20.63 | 606,732 | +0.25(+1.23%) |
Mar 16, 2022 | 18.64 | 20.43 | 18.60 | 20.38 | 1,994,032 | +2.04(+11.12%) |
Mar 15, 2022 | 17.77 | 18.37 | 17.45 | 18.34 | 1,184,594 | +0.55(+3.09%) |
Mar 14, 2022 | 18.85 | 18.94 | 17.67 | 17.79 | 1,233,472 | -1.11(-5.87%) |
Mar 11, 2022 | 20.54 | 20.66 | 18.90 | 18.90 | 802,696 | -1.64(-7.98%) |
Mar 10, 2022 | 20.84 | 21.06 | 20.20 | 20.54 | 614,547 | -0.69(-3.25%) |
Mar 09, 2022 | 21.29 | 21.58 | 21.00 | 21.23 | 697,820 | +0.21(+1.00%) |
Mar 08, 2022 | 21.75 | 21.83 | 20.94 | 21.02 | 1,072,038 | -0.92(-4.19%) |
Mar 07, 2022 | 21.81 | 23.13 | 21.73 | 21.94 | 1,818,004 | +0.21(+0.97%) |
Mar 04, 2022 | 23.05 | 23.18 | 21.59 | 21.73 | 652,244 | -1.62(-6.94%) |
Mar 03, 2022 | 23.26 | 23.41 | 22.38 | 23.35 | 1,035,468 | +0.16(+0.69%) |
Mar 02, 2022 | 22.33 | 23.36 | 22.30 | 23.19 | 801,439 | +0.61(+2.70%) |