Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.51 | 17.47 | 14.80 | 15.56 | 280,600 | -0.98(-5.93%) |
May 27, 2022 | 15.26 | 16.78 | 15.25 | 16.54 | 55,764 | +1.19(+7.75%) |
May 26, 2022 | 14.84 | 16.36 | 14.76 | 15.35 | 144,109 | +0.71(+4.85%) |
May 25, 2022 | 13.81 | 14.81 | 13.71 | 14.64 | 213,043 | +0.49(+3.46%) |
May 24, 2022 | 14.74 | 14.98 | 13.00 | 14.15 | 277,406 | -0.98(-6.48%) |
May 23, 2022 | 17.59 | 17.80 | 14.87 | 15.13 | 203,465 | -1.98(-11.57%) |
May 20, 2022 | 19.57 | 19.76 | 16.79 | 17.11 | 214,407 | -2.22(-11.48%) |
May 19, 2022 | 19.56 | 20.52 | 18.76 | 19.33 | 75,672 | -0.72(-3.59%) |
May 18, 2022 | 20.99 | 21.20 | 19.40 | 20.05 | 159,758 | -0.81(-3.88%) |
May 17, 2022 | 22.92 | 23.52 | 19.81 | 20.86 | 210,438 | -1.42(-6.37%) |
May 16, 2022 | 20.67 | 22.89 | 20.47 | 22.28 | 86,081 | +1.19(+5.64%) |
May 13, 2022 | 18.50 | 21.67 | 18.35 | 21.09 | 88,080 | +2.52(+13.57%) |
May 12, 2022 | 20.87 | 21.50 | 17.75 | 18.57 | 270,955 | -2.43(-11.57%) |
May 11, 2022 | 22.42 | 24.05 | 20.83 | 21.00 | 139,192 | -1.15(-5.19%) |
May 10, 2022 | 21.37 | 22.23 | 21.06 | 22.15 | 68,569 | +1.12(+5.33%) |
May 09, 2022 | 21.35 | 22.48 | 19.96 | 21.03 | 208,820 | -0.70(-3.22%) |
May 06, 2022 | 25.26 | 25.43 | 21.68 | 21.73 | 233,615 | -3.20(-12.84%) |
May 05, 2022 | 24.59 | 25.14 | 23.27 | 24.93 | 56,667 | -0.25(-0.99%) |
May 04, 2022 | 23.76 | 25.18 | 21.66 | 25.18 | 52,912 | +1.61(+6.83%) |
May 03, 2022 | 22.95 | 23.87 | 22.95 | 23.57 | 76,396 | +0.79(+3.47%) |
May 02, 2022 | 23.42 | 25.65 | 22.23 | 22.78 | 110,096 | -1.01(-4.25%) |
Apr 29, 2022 | 25.73 | 26.18 | 23.39 | 23.79 | 83,786 | -1.63(-6.41%) |
Apr 28, 2022 | 26.06 | 26.75 | 23.92 | 25.42 | 75,965 | -0.32(-1.24%) |
Apr 27, 2022 | 24.51 | 26.10 | 23.59 | 25.74 | 86,234 | +1.35(+5.54%) |
Apr 26, 2022 | 25.12 | 25.28 | 23.78 | 24.39 | 86,974 | -1.09(-4.28%) |
Apr 25, 2022 | 21.99 | 26.78 | 21.70 | 25.48 | 113,203 | +3.75(+17.26%) |
Apr 22, 2022 | 21.59 | 22.39 | 21.51 | 21.73 | 137,207 | -0.23(-1.05%) |
Apr 21, 2022 | 20.50 | 22.16 | 19.73 | 21.96 | 84,760 | +1.31(+6.34%) |
Apr 20, 2022 | 20.02 | 20.65 | 18.83 | 20.65 | 90,992 | +1.01(+5.14%) |
Apr 19, 2022 | 20.13 | 20.19 | 19.19 | 19.64 | 162,494 | -0.88(-4.29%) |
Apr 18, 2022 | 21.44 | 21.44 | 20.07 | 20.52 | 114,077 | -1.01(-4.69%) |
Apr 14, 2022 | 20.86 | 21.89 | 19.98 | 21.53 | 54,406 | +1.01(+4.92%) |
Apr 13, 2022 | 19.50 | 20.92 | 19.27 | 20.52 | 53,986 | +0.96(+4.91%) |
Apr 12, 2022 | 19.89 | 19.91 | 19.08 | 19.56 | 35,484 | -0.19(-0.96%) |
Apr 11, 2022 | 19.66 | 20.25 | 19.60 | 19.75 | 69,400 | +0.20(+1.02%) |
Apr 08, 2022 | 20.24 | 20.24 | 19.06 | 19.55 | 51,323 | -0.44(-2.20%) |
Apr 07, 2022 | 19.52 | 20.07 | 19.18 | 19.99 | 67,790 | +0.67(+3.49%) |
Apr 06, 2022 | 17.83 | 19.51 | 17.27 | 19.32 | 54,600 | +1.39(+7.78%) |
Apr 05, 2022 | 17.65 | 17.98 | 17.01 | 17.92 | 148,048 | +0.27(+1.53%) |
Apr 04, 2022 | 17.99 | 17.99 | 17.01 | 17.65 | 55,229 | -0.37(-2.05%) |
Apr 01, 2022 | 17.72 | 18.08 | 16.88 | 18.02 | 142,518 | +0.48(+2.74%) |
Mar 31, 2022 | 18.39 | 19.46 | 17.05 | 17.54 | 131,850 | -1.26(-6.70%) |
Mar 30, 2022 | 20.96 | 21.99 | 18.64 | 18.80 | 82,715 | -1.97(-9.48%) |
Mar 29, 2022 | 19.35 | 20.99 | 19.33 | 20.77 | 37,748 | +0.96(+4.85%) |
Mar 28, 2022 | 18.25 | 20.00 | 17.85 | 19.81 | 99,528 | +1.91(+10.67%) |
Mar 25, 2022 | 17.30 | 18.11 | 16.58 | 17.90 | 70,788 | +0.48(+2.76%) |
Mar 24, 2022 | 15.30 | 17.73 | 15.21 | 17.42 | 101,883 | +2.12(+13.86%) |
Mar 23, 2022 | 15.49 | 15.49 | 14.28 | 15.30 | 351,618 | -0.47(-2.98%) |
Mar 22, 2022 | 14.94 | 16.02 | 14.01 | 15.77 | 296,572 | +0.95(+6.41%) |
Mar 21, 2022 | 19.61 | 20.38 | 14.06 | 14.82 | 518,213 | -4.96(-25.08%) |
Mar 18, 2022 | 20.15 | 21.43 | 19.40 | 19.78 | 2,064,228 | -0.28(-1.40%) |
Mar 17, 2022 | 21.82 | 22.47 | 19.59 | 20.06 | 355,485 | -1.69(-7.77%) |
Mar 16, 2022 | 22.14 | 23.12 | 21.44 | 21.75 | 233,165 | -0.16(-0.73%) |
Mar 15, 2022 | 22.40 | 23.12 | 21.38 | 21.91 | 88,534 | -0.04(-0.18%) |
Mar 14, 2022 | 22.99 | 24.10 | 21.64 | 21.95 | 112,550 | -0.76(-3.35%) |
Mar 11, 2022 | 24.44 | 24.64 | 22.46 | 22.71 | 72,413 | -1.51(-6.23%) |
Mar 10, 2022 | 24.13 | 24.44 | 22.50 | 24.22 | 112,319 | +0.67(+2.85%) |
Mar 09, 2022 | 25.89 | 27.12 | 23.03 | 23.55 | 111,885 | -1.75(-6.92%) |
Mar 08, 2022 | 27.43 | 27.72 | 25.28 | 25.30 | 138,889 | -1.85(-6.81%) |
Mar 07, 2022 | 25.25 | 27.95 | 24.25 | 27.15 | 217,114 | +2.12(+8.47%) |
Mar 04, 2022 | 24.83 | 25.38 | 23.38 | 25.03 | 82,559 | +0.19(+0.76%) |
Mar 03, 2022 | 22.80 | 25.82 | 22.22 | 24.84 | 69,877 | +2.03(+8.90%) |
Mar 02, 2022 | 22.36 | 23.90 | 21.44 | 22.81 | 139,755 | +0.49(+2.20%) |