Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.44 | 15.60 | 13.65 | 13.92 | 315,524 | -1.44(-9.37%) |
May 27, 2022 | 14.18 | 15.45 | 14.10 | 15.36 | 313,365 | +1.31(+9.32%) |
May 26, 2022 | 13.39 | 14.17 | 13.26 | 14.05 | 532,099 | +0.75(+5.64%) |
May 25, 2022 | 13.69 | 14.00 | 12.96 | 13.30 | 424,468 | -0.54(-3.90%) |
May 24, 2022 | 14.09 | 14.23 | 13.43 | 13.84 | 160,915 | -0.48(-3.35%) |
May 23, 2022 | 14.49 | 14.79 | 13.94 | 14.32 | 466,407 | -0.03(-0.21%) |
May 20, 2022 | 15.49 | 15.67 | 13.79 | 14.35 | 259,530 | -0.96(-6.27%) |
May 19, 2022 | 15.21 | 15.98 | 15.09 | 15.31 | 337,009 | +0.10(+0.66%) |
May 18, 2022 | 15.85 | 16.73 | 14.59 | 15.21 | 273,408 | -1.08(-6.63%) |
May 17, 2022 | 16.68 | 17.43 | 15.76 | 16.29 | 188,950 | +0.27(+1.69%) |
May 16, 2022 | 16.55 | 16.95 | 14.81 | 16.02 | 355,684 | -0.49(-2.97%) |
May 13, 2022 | 14.00 | 16.96 | 13.90 | 16.51 | 572,938 | +2.28(+16.02%) |
May 12, 2022 | 13.17 | 14.94 | 12.67 | 14.23 | 1,260,974 | +0.69(+5.10%) |
May 11, 2022 | 17.30 | 17.65 | 13.38 | 13.54 | 465,446 | -4.18(-23.59%) |
May 10, 2022 | 15.40 | 17.82 | 15.00 | 17.72 | 324,963 | +2.23(+14.40%) |
May 09, 2022 | 16.65 | 16.93 | 15.36 | 15.49 | 239,965 | -1.72(-9.99%) |
May 06, 2022 | 18.37 | 18.48 | 16.80 | 17.21 | 226,920 | -1.34(-7.22%) |
May 05, 2022 | 19.29 | 19.78 | 17.87 | 18.55 | 142,984 | -1.30(-6.55%) |
May 04, 2022 | 18.46 | 19.90 | 17.77 | 19.85 | 351,308 | +1.48(+8.06%) |
May 03, 2022 | 18.30 | 19.39 | 18.11 | 18.37 | 230,714 | +0.05(+0.27%) |
May 02, 2022 | 17.60 | 18.68 | 17.56 | 18.32 | 418,320 | +0.57(+3.21%) |
Apr 29, 2022 | 17.56 | 18.25 | 17.30 | 17.75 | 232,421 | +0.13(+0.74%) |
Apr 28, 2022 | 16.71 | 17.70 | 15.98 | 17.62 | 286,348 | +1.07(+6.47%) |
Apr 27, 2022 | 15.46 | 16.74 | 15.46 | 16.55 | 153,397 | +0.99(+6.36%) |
Apr 26, 2022 | 17.47 | 17.47 | 15.24 | 15.56 | 340,607 | -2.03(-11.54%) |
Apr 25, 2022 | 18.04 | 18.55 | 17.16 | 17.59 | 289,881 | -0.69(-3.77%) |
Apr 22, 2022 | 19.07 | 19.46 | 17.91 | 18.28 | 352,117 | -0.89(-4.64%) |
Apr 21, 2022 | 19.70 | 19.78 | 18.95 | 19.17 | 148,243 | -0.22(-1.13%) |
Apr 20, 2022 | 19.71 | 19.71 | 18.69 | 19.39 | 173,766 | -0.01(-0.05%) |
Apr 19, 2022 | 19.05 | 19.93 | 19.03 | 19.40 | 123,882 | +0.36(+1.89%) |
Apr 18, 2022 | 19.01 | 19.34 | 18.31 | 19.04 | 116,455 | +0.00(+0.00%) |
Apr 14, 2022 | 18.76 | 19.54 | 18.43 | 19.04 | 151,423 | +0.20(+1.06%) |
Apr 13, 2022 | 19.48 | 19.48 | 18.58 | 18.84 | 287,717 | -0.60(-3.09%) |
Apr 12, 2022 | 19.75 | 20.20 | 19.16 | 19.44 | 410,869 | +0.15(+0.78%) |
Apr 11, 2022 | 18.69 | 19.55 | 18.11 | 19.29 | 240,401 | +0.28(+1.47%) |
Apr 08, 2022 | 18.93 | 19.06 | 18.12 | 19.01 | 230,496 | +0.01(+0.05%) |
Apr 07, 2022 | 19.80 | 20.10 | 18.98 | 19.00 | 194,641 | -0.76(-3.85%) |
Apr 06, 2022 | 19.60 | 19.93 | 18.37 | 19.76 | 240,845 | -0.11(-0.55%) |
Apr 05, 2022 | 20.71 | 20.71 | 19.47 | 19.87 | 126,412 | -0.87(-4.19%) |
Apr 04, 2022 | 20.62 | 21.38 | 20.00 | 20.74 | 219,587 | +0.13(+0.63%) |
Apr 01, 2022 | 18.99 | 20.91 | 18.62 | 20.61 | 258,424 | +1.60(+8.42%) |
Mar 31, 2022 | 19.08 | 19.35 | 18.36 | 19.01 | 247,994 | -0.02(-0.11%) |
Mar 30, 2022 | 20.54 | 20.54 | 18.90 | 19.03 | 203,833 | -1.65(-7.98%) |
Mar 29, 2022 | 19.80 | 21.20 | 19.80 | 20.68 | 326,600 | +1.21(+6.21%) |
Mar 28, 2022 | 19.20 | 19.74 | 18.64 | 19.47 | 117,287 | +0.26(+1.35%) |
Mar 25, 2022 | 19.99 | 20.17 | 18.91 | 19.21 | 167,750 | -0.96(-4.76%) |
Mar 24, 2022 | 19.85 | 20.19 | 19.31 | 20.17 | 153,081 | +0.41(+2.07%) |
Mar 23, 2022 | 19.14 | 19.98 | 18.85 | 19.76 | 343,124 | +0.34(+1.75%) |
Mar 22, 2022 | 18.25 | 20.07 | 18.24 | 19.42 | 227,468 | +1.09(+5.95%) |
Mar 21, 2022 | 19.64 | 19.64 | 17.94 | 18.33 | 410,699 | -1.43(-7.24%) |
Mar 18, 2022 | 19.08 | 20.29 | 18.91 | 19.76 | 841,782 | +0.54(+2.81%) |
Mar 17, 2022 | 18.36 | 19.73 | 18.05 | 19.22 | 241,477 | +0.78(+4.23%) |
Mar 16, 2022 | 17.26 | 18.50 | 17.05 | 18.44 | 338,547 | +1.51(+8.92%) |
Mar 15, 2022 | 17.21 | 17.58 | 16.73 | 16.93 | 201,890 | -0.18(-1.05%) |
Mar 14, 2022 | 18.48 | 18.84 | 16.91 | 17.11 | 422,790 | -1.47(-7.91%) |
Mar 11, 2022 | 19.09 | 20.00 | 18.47 | 18.58 | 386,452 | -0.31(-1.64%) |
Mar 10, 2022 | 18.43 | 19.02 | 17.93 | 18.89 | 329,879 | -0.19(-1.00%) |
Mar 09, 2022 | 18.31 | 19.55 | 18.18 | 19.08 | 271,859 | +1.20(+6.71%) |
Mar 08, 2022 | 16.34 | 18.70 | 16.34 | 17.88 | 800,959 | +2.34(+15.06%) |
Mar 07, 2022 | 15.81 | 16.93 | 15.52 | 15.54 | 373,112 | -0.31(-1.96%) |
Mar 04, 2022 | 15.84 | 16.32 | 15.54 | 15.85 | 323,199 | -0.33(-2.04%) |
Mar 03, 2022 | 16.42 | 16.87 | 15.85 | 16.18 | 307,446 | -0.02(-0.12%) |
Mar 02, 2022 | 16.86 | 16.86 | 15.81 | 16.20 | 220,324 | -0.46(-2.76%) |