Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.18 | 19.69 | 18.00 | 18.30 | 4,075,975 | -0.70(-3.69%) |
May 27, 2022 | 18.47 | 19.15 | 18.47 | 19.00 | 2,455,484 | +0.31(+1.64%) |
May 26, 2022 | 17.82 | 19.01 | 17.80 | 18.69 | 4,797,746 | +1.14(+6.50%) |
May 25, 2022 | 16.83 | 17.63 | 16.76 | 17.55 | 3,811,165 | +0.82(+4.87%) |
May 24, 2022 | 16.27 | 16.86 | 16.09 | 16.73 | 3,228,707 | +0.28(+1.69%) |
May 23, 2022 | 15.43 | 16.46 | 15.26 | 16.45 | 3,588,923 | +1.30(+8.61%) |
May 20, 2022 | 15.31 | 15.49 | 14.91 | 15.15 | 2,847,372 | +0.01(+0.06%) |
May 19, 2022 | 14.84 | 15.64 | 14.74 | 15.14 | 3,980,682 | -0.20(-1.31%) |
May 18, 2022 | 15.73 | 15.87 | 14.89 | 15.34 | 3,735,826 | -0.19(-1.23%) |
May 17, 2022 | 15.40 | 15.89 | 15.27 | 15.53 | 2,438,639 | +0.35(+2.34%) |
May 16, 2022 | 14.65 | 15.44 | 14.58 | 15.18 | 2,988,620 | +0.68(+4.70%) |
May 13, 2022 | 13.88 | 14.61 | 13.88 | 14.50 | 3,244,052 | +0.79(+5.73%) |
May 12, 2022 | 13.77 | 13.99 | 13.35 | 13.71 | 2,993,497 | -0.19(-1.38%) |
May 11, 2022 | 14.30 | 14.80 | 13.84 | 13.90 | 3,319,181 | +0.15(+1.12%) |
May 10, 2022 | 14.00 | 14.28 | 13.24 | 13.75 | 5,054,739 | -0.12(-0.90%) |
May 09, 2022 | 15.35 | 15.41 | 13.51 | 13.88 | 6,057,963 | -1.91(-12.09%) |
May 06, 2022 | 15.91 | 16.02 | 15.28 | 15.78 | 2,653,306 | +0.21(+1.35%) |
May 05, 2022 | 16.81 | 16.99 | 15.28 | 15.57 | 3,109,732 | -1.28(-7.57%) |
May 04, 2022 | 16.73 | 16.95 | 16.05 | 16.85 | 3,198,051 | +0.63(+3.90%) |
May 03, 2022 | 15.44 | 16.40 | 15.39 | 16.21 | 3,880,836 | +0.64(+4.13%) |
May 02, 2022 | 15.75 | 16.03 | 15.05 | 15.57 | 3,414,184 | -0.19(-1.22%) |
Apr 29, 2022 | 16.72 | 16.81 | 15.49 | 15.76 | 4,349,143 | -0.96(-5.73%) |
Apr 28, 2022 | 15.51 | 16.89 | 15.12 | 16.72 | 5,741,761 | +1.16(+7.46%) |
Apr 27, 2022 | 15.25 | 15.89 | 15.04 | 15.56 | 3,801,128 | +0.32(+2.08%) |
Apr 26, 2022 | 15.44 | 15.91 | 15.24 | 15.25 | 4,059,796 | -0.02(-0.13%) |
Apr 25, 2022 | 15.41 | 15.55 | 14.47 | 15.27 | 5,496,097 | -0.91(-5.63%) |
Apr 22, 2022 | 16.78 | 17.29 | 16.05 | 16.18 | 3,968,681 | -0.77(-4.53%) |
Apr 21, 2022 | 17.92 | 18.00 | 16.67 | 16.94 | 4,760,854 | -0.70(-3.97%) |
Apr 20, 2022 | 17.61 | 17.95 | 17.29 | 17.64 | 5,211,005 | +0.04(+0.22%) |
Apr 19, 2022 | 17.15 | 17.77 | 16.99 | 17.61 | 5,471,148 | +0.36(+2.11%) |
Apr 18, 2022 | 17.07 | 17.67 | 16.90 | 17.24 | 4,502,441 | +0.30(+1.75%) |
Apr 14, 2022 | 16.73 | 17.06 | 16.52 | 16.94 | 3,926,968 | +0.17(+1.03%) |
Apr 13, 2022 | 16.29 | 16.82 | 16.19 | 16.77 | 4,354,688 | +0.81(+5.05%) |
Apr 12, 2022 | 15.73 | 16.62 | 15.71 | 15.97 | 5,068,690 | +0.50(+3.22%) |
Apr 11, 2022 | 15.53 | 15.75 | 15.21 | 15.47 | 4,765,606 | -0.12(-0.80%) |
Apr 08, 2022 | 15.02 | 15.62 | 14.90 | 15.59 | 4,374,061 | +0.74(+4.97%) |
Apr 07, 2022 | 14.89 | 14.99 | 14.41 | 14.85 | 2,855,419 | +0.22(+1.51%) |
Apr 06, 2022 | 14.94 | 15.08 | 14.43 | 14.63 | 2,790,862 | -0.07(-0.46%) |
Apr 05, 2022 | 14.87 | 15.62 | 14.61 | 14.70 | 3,015,790 | -0.60(-3.95%) |
Apr 04, 2022 | 15.58 | 15.99 | 14.81 | 15.30 | 2,829,212 | +0.11(+0.69%) |
Apr 01, 2022 | 14.75 | 15.28 | 14.75 | 15.20 | 2,656,543 | +0.35(+2.39%) |
Mar 31, 2022 | 14.52 | 15.36 | 14.52 | 14.84 | 3,260,691 | +0.06(+0.39%) |
Mar 30, 2022 | 14.95 | 15.17 | 14.59 | 14.79 | 3,140,554 | +0.11(+0.72%) |
Mar 29, 2022 | 14.01 | 14.71 | 13.75 | 14.68 | 4,008,569 | +0.24(+1.66%) |
Mar 28, 2022 | 14.77 | 15.08 | 14.24 | 14.44 | 3,462,576 | -1.00(-6.46%) |
Mar 25, 2022 | 14.83 | 15.54 | 14.75 | 15.44 | 4,376,735 | +0.51(+3.40%) |
Mar 24, 2022 | 14.57 | 15.33 | 14.45 | 14.93 | 5,186,999 | +0.23(+1.57%) |
Mar 23, 2022 | 14.71 | 14.97 | 14.44 | 14.70 | 3,442,552 | +0.38(+2.68%) |
Mar 22, 2022 | 14.61 | 14.83 | 14.03 | 14.32 | 3,370,720 | -0.29(-1.97%) |
Mar 21, 2022 | 14.48 | 14.89 | 14.37 | 14.60 | 5,585,180 | +0.45(+3.18%) |
Mar 18, 2022 | 14.41 | 14.47 | 14.04 | 14.15 | 11,456,553 | -0.35(-2.38%) |
Mar 17, 2022 | 14.39 | 14.77 | 13.98 | 14.50 | 4,500,789 | +0.48(+3.42%) |
Mar 16, 2022 | 14.24 | 14.38 | 13.65 | 14.02 | 4,040,777 | -0.11(-0.75%) |
Mar 15, 2022 | 14.10 | 14.60 | 13.80 | 14.12 | 4,743,543 | -0.58(-3.91%) |
Mar 14, 2022 | 14.87 | 15.18 | 14.25 | 14.70 | 5,612,274 | -0.75(-4.84%) |
Mar 11, 2022 | 15.34 | 15.71 | 15.21 | 15.45 | 4,361,440 | -0.02(-0.12%) |
Mar 10, 2022 | 15.14 | 15.55 | 14.99 | 15.47 | 5,314,741 | +0.45(+3.00%) |
Mar 09, 2022 | 14.54 | 15.30 | 13.98 | 15.02 | 6,172,003 | -0.12(-0.82%) |
Mar 08, 2022 | 15.35 | 16.39 | 14.58 | 15.14 | 7,002,750 | -0.24(-1.56%) |
Mar 07, 2022 | 14.84 | 15.81 | 14.70 | 15.38 | 9,145,137 | +0.90(+6.23%) |
Mar 04, 2022 | 13.74 | 14.53 | 13.74 | 14.48 | 6,572,254 | +0.55(+3.92%) |
Mar 03, 2022 | 13.94 | 14.03 | 13.31 | 13.93 | 3,349,262 | -0.15(-1.09%) |
Mar 02, 2022 | 13.76 | 14.32 | 13.61 | 14.09 | 7,990,287 | +0.55(+4.04%) |