Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.19 | 14.29 | 13.54 | 13.68 | 779,383 | -0.32(-2.29%) |
May 27, 2022 | 12.83 | 14.02 | 12.71 | 14.00 | 886,855 | +1.30(+10.24%) |
May 26, 2022 | 12.37 | 12.91 | 12.25 | 12.70 | 1,790,629 | +0.46(+3.76%) |
May 25, 2022 | 12.65 | 12.90 | 12.06 | 12.24 | 1,302,185 | -0.56(-4.38%) |
May 24, 2022 | 13.09 | 13.34 | 12.66 | 12.80 | 1,475,335 | -0.36(-2.74%) |
May 23, 2022 | 13.89 | 14.10 | 12.55 | 13.16 | 1,147,654 | -0.60(-4.36%) |
May 20, 2022 | 13.97 | 14.35 | 13.27 | 13.76 | 497,028 | -0.04(-0.29%) |
May 19, 2022 | 14.20 | 14.59 | 13.63 | 13.80 | 801,984 | -0.57(-3.97%) |
May 18, 2022 | 15.14 | 15.52 | 14.10 | 14.37 | 721,305 | -1.22(-7.83%) |
May 17, 2022 | 15.16 | 15.66 | 15.15 | 15.59 | 596,933 | +0.86(+5.84%) |
May 16, 2022 | 13.75 | 14.90 | 13.62 | 14.73 | 848,637 | +0.85(+6.12%) |
May 13, 2022 | 13.65 | 14.43 | 13.52 | 13.88 | 857,184 | +0.73(+5.55%) |
May 12, 2022 | 13.38 | 13.61 | 12.66 | 13.15 | 1,104,037 | -0.07(-0.53%) |
May 11, 2022 | 14.48 | 15.74 | 13.02 | 13.22 | 1,706,958 | -1.64(-11.04%) |
May 10, 2022 | 15.20 | 15.76 | 14.45 | 14.86 | 1,014,840 | +0.04(+0.27%) |
May 09, 2022 | 16.04 | 16.29 | 14.70 | 14.82 | 851,724 | -1.46(-8.97%) |
May 06, 2022 | 17.35 | 17.35 | 16.10 | 16.28 | 753,377 | -1.21(-6.92%) |
May 05, 2022 | 18.06 | 18.18 | 17.14 | 17.49 | 395,359 | -0.63(-3.48%) |
May 04, 2022 | 17.69 | 18.27 | 16.61 | 18.12 | 589,375 | +0.48(+2.72%) |
May 03, 2022 | 17.44 | 18.00 | 17.33 | 17.64 | 406,464 | -0.19(-1.07%) |
May 02, 2022 | 16.38 | 17.85 | 14.88 | 17.83 | 825,106 | +1.45(+8.85%) |
Apr 29, 2022 | 16.59 | 17.32 | 16.33 | 16.38 | 672,875 | -0.21(-1.27%) |
Apr 28, 2022 | 16.95 | 17.18 | 16.14 | 16.59 | 637,593 | -0.26(-1.54%) |
Apr 27, 2022 | 16.90 | 17.52 | 16.75 | 16.85 | 466,858 | -0.05(-0.30%) |
Apr 26, 2022 | 17.14 | 17.27 | 16.82 | 16.90 | 633,073 | -0.45(-2.59%) |
Apr 25, 2022 | 16.85 | 17.56 | 16.67 | 17.35 | 760,854 | +0.30(+1.76%) |
Apr 22, 2022 | 17.22 | 18.22 | 17.00 | 17.05 | 1,083,373 | +0.16(+0.95%) |
Apr 21, 2022 | 17.55 | 18.01 | 16.80 | 16.89 | 543,714 | -0.52(-2.99%) |
Apr 20, 2022 | 17.73 | 17.93 | 17.17 | 17.41 | 518,674 | -0.30(-1.69%) |
Apr 19, 2022 | 17.71 | 18.26 | 17.40 | 17.71 | 438,684 | -0.09(-0.51%) |
Apr 18, 2022 | 18.25 | 18.61 | 17.78 | 17.80 | 619,130 | -0.80(-4.30%) |
Apr 14, 2022 | 18.83 | 18.89 | 18.47 | 18.60 | 562,195 | -0.21(-1.12%) |
Apr 13, 2022 | 18.80 | 19.10 | 18.54 | 18.81 | 560,520 | +0.04(+0.21%) |
Apr 12, 2022 | 19.14 | 19.20 | 18.43 | 18.77 | 583,827 | -0.04(-0.21%) |
Apr 11, 2022 | 19.20 | 19.45 | 18.68 | 18.81 | 507,178 | -0.53(-2.74%) |
Apr 08, 2022 | 20.24 | 20.34 | 19.29 | 19.34 | 610,802 | -0.89(-4.40%) |
Apr 07, 2022 | 20.35 | 20.72 | 20.11 | 20.23 | 821,327 | -0.17(-0.83%) |
Apr 06, 2022 | 19.68 | 20.68 | 19.40 | 20.40 | 562,229 | +0.43(+2.15%) |
Apr 05, 2022 | 19.81 | 20.74 | 19.81 | 19.97 | 523,713 | +0.20(+1.01%) |
Apr 04, 2022 | 19.90 | 20.42 | 19.62 | 19.77 | 913,890 | +0.06(+0.30%) |
Apr 01, 2022 | 19.46 | 20.11 | 19.36 | 19.71 | 856,832 | +0.21(+1.08%) |
Mar 31, 2022 | 19.43 | 19.95 | 19.18 | 19.50 | 855,470 | +0.06(+0.31%) |
Mar 30, 2022 | 20.06 | 20.55 | 19.31 | 19.44 | 733,278 | -0.87(-4.28%) |
Mar 29, 2022 | 19.86 | 20.63 | 19.86 | 20.31 | 502,320 | +0.54(+2.73%) |
Mar 28, 2022 | 19.35 | 20.11 | 19.25 | 19.77 | 351,857 | +0.22(+1.13%) |
Mar 25, 2022 | 19.98 | 20.38 | 19.26 | 19.55 | 499,679 | -0.37(-1.86%) |
Mar 24, 2022 | 19.77 | 20.00 | 19.48 | 19.92 | 374,767 | +0.35(+1.79%) |
Mar 23, 2022 | 19.68 | 20.01 | 19.25 | 19.57 | 736,373 | -0.13(-0.66%) |
Mar 22, 2022 | 19.16 | 20.11 | 18.60 | 19.70 | 1,280,303 | +0.64(+3.36%) |
Mar 21, 2022 | 17.90 | 19.58 | 17.70 | 19.06 | 1,532,525 | +1.52(+8.67%) |
Mar 18, 2022 | 17.28 | 17.99 | 17.28 | 17.54 | 1,024,612 | +0.26(+1.50%) |
Mar 17, 2022 | 16.60 | 17.33 | 16.55 | 17.28 | 594,762 | +0.70(+4.22%) |
Mar 16, 2022 | 15.89 | 16.60 | 15.08 | 16.58 | 378,481 | +0.79(+5.00%) |
Mar 15, 2022 | 15.25 | 15.82 | 15.25 | 15.79 | 366,132 | +0.54(+3.54%) |
Mar 14, 2022 | 15.77 | 16.42 | 15.19 | 15.25 | 906,411 | -0.81(-5.04%) |
Mar 11, 2022 | 16.53 | 16.86 | 15.97 | 16.06 | 462,415 | -0.44(-2.67%) |
Mar 10, 2022 | 13.87 | 16.70 | 13.50 | 16.50 | 665,642 | +0.04(+0.24%) |
Mar 09, 2022 | 15.98 | 16.70 | 15.81 | 16.46 | 548,328 | +0.70(+4.44%) |
Mar 08, 2022 | 14.82 | 16.24 | 14.82 | 15.76 | 1,008,787 | +0.84(+5.63%) |
Mar 07, 2022 | 15.19 | 15.64 | 14.88 | 14.92 | 373,009 | -0.33(-2.16%) |
Mar 04, 2022 | 14.91 | 15.39 | 14.91 | 15.25 | 278,912 | +0.10(+0.66%) |
Mar 03, 2022 | 15.31 | 15.53 | 14.91 | 15.15 | 356,468 | -0.09(-0.59%) |
Mar 02, 2022 | 15.22 | 15.69 | 14.81 | 15.24 | 574,939 | +0.04(+0.26%) |