Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.71 | 14.79 | 13.16 | 13.55 | 49,463,304 | -1.17(-7.95%) |
May 27, 2022 | 14.43 | 14.87 | 14.24 | 14.72 | 19,052,726 | +0.48(+3.37%) |
May 26, 2022 | 13.99 | 14.63 | 13.90 | 14.24 | 18,728,152 | +0.11(+0.78%) |
May 25, 2022 | 13.44 | 14.28 | 13.40 | 14.13 | 17,216,420 | +0.62(+4.59%) |
May 24, 2022 | 13.71 | 14.12 | 13.31 | 13.51 | 19,915,428 | -0.43(-3.08%) |
May 23, 2022 | 14.01 | 14.31 | 13.56 | 13.94 | 17,306,488 | -0.09(-0.64%) |
May 20, 2022 | 14.27 | 14.55 | 13.19 | 14.03 | 22,552,636 | -0.12(-0.85%) |
May 19, 2022 | 13.73 | 14.66 | 13.59 | 14.15 | 24,997,856 | +0.29(+2.09%) |
May 18, 2022 | 13.47 | 14.65 | 13.31 | 13.86 | 28,648,602 | +0.00(+0.00%) |
May 17, 2022 | 12.86 | 13.87 | 12.66 | 13.86 | 25,104,420 | +1.38(+11.06%) |
May 16, 2022 | 13.14 | 13.46 | 12.40 | 12.48 | 27,897,892 | -0.13(-1.03%) |
May 13, 2022 | 11.63 | 12.67 | 11.63 | 12.61 | 31,943,236 | +1.24(+10.91%) |
May 12, 2022 | 10.14 | 11.73 | 9.770 | 11.37 | 32,111,828 | +1.10(+10.71%) |
May 11, 2022 | 11.00 | 11.70 | 10.22 | 10.27 | 31,881,804 | -1.09(-9.60%) |
May 10, 2022 | 11.47 | 11.75 | 10.38 | 11.36 | 32,371,714 | +0.37(+3.37%) |
May 09, 2022 | 12.72 | 12.88 | 10.92 | 10.99 | 37,922,024 | -2.16(-16.43%) |
May 06, 2022 | 15.00 | 15.04 | 12.96 | 13.15 | 41,470,160 | -1.29(-8.93%) |
May 05, 2022 | 15.55 | 15.56 | 13.88 | 14.44 | 19,799,714 | -1.29(-8.20%) |
May 04, 2022 | 15.08 | 15.88 | 14.49 | 15.73 | 30,417,644 | +0.65(+4.31%) |
May 03, 2022 | 14.85 | 15.56 | 14.75 | 15.08 | 23,158,152 | +0.09(+0.60%) |
May 02, 2022 | 13.70 | 15.00 | 13.49 | 14.99 | 23,829,980 | +1.31(+9.58%) |
Apr 29, 2022 | 14.05 | 14.80 | 13.64 | 13.68 | 21,999,594 | -0.42(-2.98%) |
Apr 28, 2022 | 14.07 | 14.33 | 13.06 | 14.10 | 25,423,844 | +0.23(+1.66%) |
Apr 27, 2022 | 13.93 | 14.32 | 13.51 | 13.87 | 22,870,148 | -0.09(-0.64%) |
Apr 26, 2022 | 14.41 | 14.68 | 13.79 | 13.96 | 20,023,144 | -0.72(-4.90%) |
Apr 25, 2022 | 13.95 | 14.69 | 13.76 | 14.68 | 22,894,212 | +0.65(+4.63%) |
Apr 22, 2022 | 14.42 | 14.71 | 13.73 | 14.03 | 24,032,844 | -0.33(-2.30%) |
Apr 21, 2022 | 15.92 | 15.99 | 14.18 | 14.36 | 26,874,988 | -1.20(-7.71%) |
Apr 20, 2022 | 16.76 | 16.90 | 15.56 | 15.56 | 20,999,428 | -1.32(-7.82%) |
Apr 19, 2022 | 16.03 | 17.22 | 15.85 | 16.88 | 20,312,812 | +0.90(+5.63%) |
Apr 18, 2022 | 16.42 | 16.45 | 15.56 | 15.98 | 17,653,384 | -0.51(-3.09%) |
Apr 14, 2022 | 16.76 | 16.87 | 16.30 | 16.49 | 16,451,467 | -0.26(-1.55%) |
Apr 13, 2022 | 16.41 | 17.21 | 16.21 | 16.75 | 17,680,264 | +0.34(+2.07%) |
Apr 12, 2022 | 17.03 | 17.85 | 16.24 | 16.41 | 20,974,432 | -0.46(-2.73%) |
Apr 11, 2022 | 16.09 | 17.36 | 15.90 | 16.87 | 21,481,812 | +0.49(+2.99%) |
Apr 08, 2022 | 16.97 | 17.15 | 16.30 | 16.38 | 20,291,312 | -0.82(-4.77%) |
Apr 07, 2022 | 17.61 | 18.04 | 16.48 | 17.20 | 19,440,568 | -0.48(-2.71%) |
Apr 06, 2022 | 18.65 | 18.90 | 17.14 | 17.68 | 22,346,488 | -1.37(-7.19%) |
Apr 05, 2022 | 20.34 | 20.48 | 19.01 | 19.05 | 15,770,989 | -1.36(-6.66%) |
Apr 04, 2022 | 19.39 | 21.02 | 19.23 | 20.41 | 21,725,980 | +1.36(+7.14%) |
Apr 01, 2022 | 19.57 | 19.96 | 18.76 | 19.05 | 16,427,594 | -0.42(-2.16%) |
Mar 31, 2022 | 20.38 | 20.56 | 19.46 | 19.47 | 15,330,629 | -0.94(-4.61%) |
Mar 30, 2022 | 20.29 | 21.26 | 20.02 | 20.41 | 17,460,192 | -0.28(-1.35%) |
Mar 29, 2022 | 18.94 | 20.93 | 18.71 | 20.69 | 27,081,686 | +2.04(+10.94%) |
Mar 28, 2022 | 18.39 | 18.99 | 17.63 | 18.65 | 24,028,418 | +0.45(+2.47%) |
Mar 25, 2022 | 19.04 | 19.16 | 18.01 | 18.20 | 16,711,157 | -0.85(-4.46%) |
Mar 24, 2022 | 18.96 | 19.23 | 17.99 | 19.05 | 18,606,960 | +0.14(+0.74%) |
Mar 23, 2022 | 19.21 | 19.86 | 18.78 | 18.91 | 18,568,176 | -0.50(-2.58%) |
Mar 22, 2022 | 18.79 | 20.16 | 18.68 | 19.41 | 23,355,736 | +0.62(+3.30%) |
Mar 21, 2022 | 19.26 | 19.55 | 18.35 | 18.79 | 20,649,432 | -0.83(-4.23%) |
Mar 18, 2022 | 18.55 | 19.88 | 18.54 | 19.62 | 21,542,020 | +0.63(+3.32%) |
Mar 17, 2022 | 17.78 | 19.09 | 17.55 | 18.99 | 24,400,646 | +0.67(+3.66%) |
Mar 16, 2022 | 16.62 | 18.36 | 16.33 | 18.32 | 37,047,808 | +2.19(+13.58%) |
Mar 15, 2022 | 15.30 | 16.22 | 14.97 | 16.13 | 24,388,558 | +0.87(+5.70%) |
Mar 14, 2022 | 15.93 | 16.34 | 15.12 | 15.26 | 25,520,080 | -0.85(-5.28%) |
Mar 11, 2022 | 17.73 | 17.75 | 16.05 | 16.11 | 27,352,842 | -1.47(-8.36%) |
Mar 10, 2022 | 17.80 | 17.93 | 16.77 | 17.58 | 31,279,858 | -0.20(-1.12%) |
Mar 09, 2022 | 17.99 | 18.38 | 17.46 | 17.78 | 25,443,500 | +0.40(+2.30%) |
Mar 08, 2022 | 18.14 | 18.48 | 16.89 | 17.38 | 31,266,740 | -0.67(-3.71%) |
Mar 07, 2022 | 20.58 | 20.89 | 18.00 | 18.05 | 29,364,308 | -2.64(-12.76%) |
Mar 04, 2022 | 21.28 | 22.11 | 20.44 | 20.69 | 22,706,304 | -0.22(-1.05%) |
Mar 03, 2022 | 23.52 | 23.77 | 20.65 | 20.91 | 34,025,360 | -2.28(-9.83%) |
Mar 02, 2022 | 23.85 | 24.15 | 22.03 | 23.19 | 28,984,354 | -0.33(-1.40%) |