Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.08 | 31.21 | 31.04 | 31.16 | 75,897 | +0.31(+1.00%) |
May 30, 2022 | 31.09 | 31.26 | 30.85 | 30.85 | 906 | -0.44(-1.41%) |
May 27, 2022 | 31.22 | 31.47 | 31.19 | 31.29 | 26,480 | +0.09(+0.29%) |
May 26, 2022 | 31.28 | 31.75 | 31.20 | 31.20 | 10,742 | -0.30(-0.95%) |
May 25, 2022 | 31.34 | 31.62 | 31.30 | 31.50 | 1,700 | +0.24(+0.77%) |
May 24, 2022 | 31.22 | 31.33 | 31.12 | 31.26 | 4,820 | +0.17(+0.55%) |
May 20, 2022 | 31.09 | 0 | +0.28(+0.91%) | |||
May 19, 2022 | 30.70 | 30.82 | 30.70 | 30.81 | 8,300 | -0.09(-0.29%) |
May 18, 2022 | 30.91 | 31.09 | 30.88 | 30.90 | 42,972 | -0.09(-0.29%) |
May 17, 2022 | 30.98 | 31.05 | 30.85 | 30.99 | 467,010 | +0.17(+0.55%) |
May 16, 2022 | 31.08 | 31.08 | 30.82 | 30.82 | 362,311 | -0.21(-0.68%) |
May 13, 2022 | 31.41 | 31.44 | 31.03 | 31.03 | 123,406 | -0.28(-0.89%) |
May 12, 2022 | 31.70 | 31.70 | 31.21 | 31.31 | 41,008 | -0.12(-0.38%) |
May 11, 2022 | 31.77 | 31.83 | 31.43 | 31.43 | 40,339 | -0.51(-1.60%) |
May 10, 2022 | 31.72 | 32.16 | 31.72 | 31.94 | 60,110 | +0.13(+0.41%) |
May 09, 2022 | 31.64 | 31.87 | 31.64 | 31.81 | 155,207 | +9.55(+42.90%) |
May 06, 2022 | 22.18 | 22.26 | 21.96 | 22.26 | 1,500 | +0.50(+2.30%) |
May 05, 2022 | 22.54 | 22.54 | 21.20 | 21.76 | 6,800 | -0.99(-4.35%) |
May 04, 2022 | 21.60 | 22.75 | 21.60 | 22.75 | 4,116 | +0.75(+3.41%) |
May 03, 2022 | 21.41 | 22.07 | 21.41 | 22.00 | 1,161 | +0.35(+1.62%) |
May 02, 2022 | 20.71 | 21.75 | 20.71 | 21.65 | 17,300 | +0.90(+4.34%) |
Apr 29, 2022 | 20.40 | 20.76 | 20.25 | 20.75 | 16,185 | +0.46(+2.27%) |
Apr 28, 2022 | 20.50 | 20.73 | 19.71 | 20.29 | 21,013 | +0.06(+0.30%) |
Apr 27, 2022 | 20.15 | 20.57 | 19.97 | 20.23 | 11,000 | +0.31(+1.56%) |
Apr 26, 2022 | 19.67 | 20.29 | 19.67 | 19.92 | 2,699 | -0.35(-1.73%) |
Apr 25, 2022 | 20.31 | 20.31 | 20.06 | 20.27 | 300 | -0.24(-1.17%) |
Apr 22, 2022 | 20.33 | 20.51 | 20.33 | 20.51 | 502 | -0.07(-0.34%) |
Apr 21, 2022 | 20.13 | 20.85 | 20.07 | 20.58 | 3,302 | -0.22(-1.06%) |
Apr 20, 2022 | 20.53 | 20.80 | 19.63 | 20.80 | 3,025 | +0.43(+2.11%) |
Apr 19, 2022 | 20.62 | 20.80 | 20.37 | 20.37 | 32,700 | -0.24(-1.16%) |
Apr 18, 2022 | 21.00 | 21.00 | 20.50 | 20.61 | 30,601 | -0.08(-0.39%) |
Apr 14, 2022 | 20.69 | 0 | -0.48(-2.27%) | |||
Apr 12, 2022 | 21.17 | 0 | -0.04(-0.19%) | |||
Apr 11, 2022 | 20.82 | 21.21 | 20.82 | 21.21 | 527 | +0.23(+1.10%) |
Apr 08, 2022 | 21.50 | 21.50 | 20.54 | 20.98 | 2,720 | -1.24(-5.58%) |
Apr 07, 2022 | 22.99 | 22.99 | 22.21 | 22.22 | 800 | -0.70(-3.05%) |
Apr 06, 2022 | 22.31 | 22.92 | 22.22 | 22.92 | 400 | +0.36(+1.60%) |
Apr 05, 2022 | 22.56 | 22.56 | 22.56 | 22.56 | 100 | -0.15(-0.66%) |
Apr 04, 2022 | 23.31 | 23.50 | 22.71 | 22.71 | 3,602 | -0.79(-3.36%) |
Apr 01, 2022 | 22.97 | 23.50 | 22.97 | 23.50 | 4,111 | +0.53(+2.31%) |
Mar 31, 2022 | 23.19 | 23.95 | 22.64 | 22.97 | 5,004 | -0.03(-0.13%) |
Mar 30, 2022 | 21.76 | 23.00 | 21.76 | 23.00 | 2,061 | +0.24(+1.05%) |
Mar 29, 2022 | 22.72 | 22.76 | 22.57 | 22.76 | 800 | -0.02(-0.09%) |
Mar 28, 2022 | 22.75 | 22.78 | 22.64 | 22.78 | 82,052 | +0.26(+1.15%) |
Mar 25, 2022 | 22.69 | 22.69 | 22.38 | 22.52 | 300 | +0.03(+0.13%) |
Mar 24, 2022 | 22.13 | 22.49 | 22.13 | 22.49 | 1,823 | -0.13(-0.57%) |
Mar 23, 2022 | 22.19 | 22.63 | 22.19 | 22.62 | 1,230 | +0.62(+2.82%) |
Mar 22, 2022 | 21.50 | 22.22 | 21.50 | 22.00 | 600 | +0.33(+1.52%) |
Mar 21, 2022 | 21.57 | 21.67 | 21.19 | 21.67 | 1,093 | +0.28(+1.31%) |
Mar 18, 2022 | 21.72 | 21.83 | 21.39 | 21.39 | 730 | +0.26(+1.23%) |
Mar 17, 2022 | 21.42 | 21.42 | 21.13 | 21.13 | 1,141 | -0.22(-1.03%) |
Mar 16, 2022 | 21.41 | 21.41 | 21.15 | 21.35 | 627 | -0.15(-0.70%) |
Mar 15, 2022 | 20.75 | 21.52 | 20.75 | 21.50 | 1,411 | +0.37(+1.75%) |
Mar 14, 2022 | 21.75 | 21.75 | 20.78 | 21.13 | 1,300 | -0.74(-3.38%) |
Mar 11, 2022 | 17.38 | 22.33 | 17.38 | 21.87 | 1,641 | -0.55(-2.45%) |
Mar 10, 2022 | 21.74 | 22.43 | 21.74 | 22.42 | 5,800 | +0.91(+4.23%) |
Mar 09, 2022 | 22.50 | 22.61 | 21.51 | 21.51 | 800 | -0.78(-3.50%) |
Mar 08, 2022 | 22.44 | 22.77 | 22.29 | 22.29 | 1,605 | -0.48(-2.11%) |
Mar 07, 2022 | 22.57 | 22.77 | 22.39 | 22.77 | 2,001 | -0.22(-0.96%) |
Mar 04, 2022 | 22.90 | 23.13 | 22.90 | 22.99 | 1,004 | -0.12(-0.52%) |
Mar 03, 2022 | 22.82 | 23.11 | 22.64 | 23.11 | 3,700 | +0.52(+2.30%) |
Mar 02, 2022 | 23.23 | 23.95 | 22.59 | 22.59 | 39,500 | -0.41(-1.78%) |