Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.02 | 18.59 | 17.88 | 18.14 | 14,027 | +0.12(+0.69%) |
May 27, 2022 | 19.04 | 19.04 | 17.99 | 18.02 | 35,711 | -1.38(-7.11%) |
May 26, 2022 | 20.55 | 20.88 | 19.17 | 19.40 | 61,243 | -0.94(-4.63%) |
May 25, 2022 | 21.16 | 21.18 | 20.12 | 20.34 | 63,058 | -0.68(-3.22%) |
May 24, 2022 | 20.82 | 21.65 | 20.72 | 21.02 | 92,083 | +1.05(+5.24%) |
May 23, 2022 | 20.53 | 20.80 | 19.85 | 19.97 | 90,874 | -0.86(-4.11%) |
May 20, 2022 | 20.13 | 22.02 | 20.01 | 20.83 | 71,726 | +0.00(+0.00%) |
May 19, 2022 | 20.68 | 20.92 | 20.05 | 20.83 | 23,090 | +0.41(+2.03%) |
May 18, 2022 | 19.29 | 20.45 | 19.01 | 20.41 | 135,570 | +1.77(+9.47%) |
May 17, 2022 | 18.97 | 19.32 | 18.54 | 18.65 | 24,193 | -1.04(-5.30%) |
May 16, 2022 | 19.61 | 19.81 | 19.15 | 19.69 | 19,534 | +0.48(+2.51%) |
May 13, 2022 | 20.06 | 20.26 | 18.90 | 19.21 | 222,903 | -1.60(-7.69%) |
May 12, 2022 | 20.94 | 21.66 | 20.11 | 20.81 | 126,117 | +0.45(+2.20%) |
May 11, 2022 | 19.38 | 20.50 | 18.70 | 20.36 | 163,367 | +1.26(+6.58%) |
May 10, 2022 | 18.80 | 19.73 | 18.49 | 19.10 | 45,880 | -0.55(-2.81%) |
May 09, 2022 | 18.81 | 19.89 | 18.72 | 19.66 | 77,439 | +1.44(+7.93%) |
May 06, 2022 | 18.20 | 18.82 | 17.56 | 18.21 | 61,215 | +0.38(+2.15%) |
May 05, 2022 | 16.64 | 18.23 | 16.64 | 17.83 | 57,747 | +1.58(+9.72%) |
May 04, 2022 | 17.45 | 18.11 | 16.23 | 16.25 | 48,880 | -1.25(-7.12%) |
May 03, 2022 | 17.69 | 17.84 | 17.27 | 17.50 | 17,556 | -0.09(-0.49%) |
May 02, 2022 | 18.39 | 18.52 | 17.49 | 17.58 | 93,434 | -0.72(-3.91%) |
Apr 29, 2022 | 17.44 | 18.31 | 16.78 | 18.30 | 119,522 | +1.32(+7.80%) |
Apr 28, 2022 | 17.90 | 18.17 | 16.76 | 16.97 | 396,725 | -1.72(-9.22%) |
Apr 27, 2022 | 18.65 | 18.88 | 17.98 | 18.70 | 85,720 | +0.04(+0.20%) |
Apr 26, 2022 | 17.68 | 18.66 | 17.68 | 18.66 | 28,826 | +1.31(+7.57%) |
Apr 25, 2022 | 18.23 | 18.29 | 17.32 | 17.34 | 70,879 | -0.69(-3.85%) |
Apr 22, 2022 | 16.95 | 18.04 | 16.95 | 18.04 | 33,330 | +1.06(+6.22%) |
Apr 21, 2022 | 15.88 | 17.16 | 15.74 | 16.98 | 30,099 | +0.73(+4.48%) |
Apr 20, 2022 | 15.63 | 16.32 | 15.63 | 16.25 | 8,731 | +0.26(+1.61%) |
Apr 19, 2022 | 16.74 | 16.74 | 15.92 | 16.00 | 19,842 | -0.76(-4.55%) |
Apr 18, 2022 | 17.02 | 17.02 | 16.46 | 16.76 | 13,998 | +0.04(+0.26%) |
Apr 14, 2022 | 16.11 | 16.75 | 16.11 | 16.72 | 189,015 | +0.79(+4.96%) |
Apr 13, 2022 | 16.36 | 16.36 | 15.75 | 15.93 | 115,851 | -0.54(-3.29%) |
Apr 12, 2022 | 15.83 | 16.64 | 15.61 | 16.47 | 34,758 | +0.07(+0.41%) |
Apr 11, 2022 | 15.93 | 16.40 | 15.93 | 16.40 | 291,093 | +0.86(+5.51%) |
Apr 08, 2022 | 15.23 | 15.57 | 15.17 | 15.54 | 18,044 | +0.49(+3.28%) |
Apr 07, 2022 | 15.21 | 15.43 | 14.86 | 15.05 | 14,945 | -0.12(-0.80%) |
Apr 06, 2022 | 14.96 | 15.37 | 14.79 | 15.17 | 227,936 | +0.89(+6.20%) |
Apr 05, 2022 | 13.71 | 14.36 | 13.71 | 14.29 | 15,113 | +0.60(+4.36%) |
Apr 04, 2022 | 14.20 | 14.20 | 13.65 | 13.69 | 13,870 | -0.62(-4.30%) |
Apr 01, 2022 | 14.11 | 14.58 | 14.09 | 14.31 | 10,814 | +0.11(+0.80%) |
Mar 31, 2022 | 13.71 | 14.19 | 13.71 | 14.19 | 9,634 | +0.39(+2.83%) |
Mar 30, 2022 | 13.50 | 13.86 | 13.45 | 13.80 | 34,168 | +0.34(+2.55%) |
Mar 29, 2022 | 13.67 | 13.84 | 13.36 | 13.46 | 15,753 | -0.51(-3.65%) |
Mar 28, 2022 | 14.28 | 14.43 | 13.96 | 13.97 | 25,527 | -0.38(-2.62%) |
Mar 25, 2022 | 14.23 | 14.59 | 14.19 | 14.35 | 15,765 | +0.14(+1.01%) |
Mar 24, 2022 | 14.97 | 14.97 | 14.20 | 14.20 | 12,696 | -0.79(-5.27%) |
Mar 23, 2022 | 15.04 | 15.14 | 14.66 | 14.99 | 33,105 | +0.31(+2.14%) |
Mar 22, 2022 | 15.22 | 15.22 | 14.50 | 14.68 | 32,323 | -0.56(-3.69%) |
Mar 21, 2022 | 15.18 | 15.62 | 15.04 | 15.24 | 25,757 | +0.09(+0.61%) |
Mar 18, 2022 | 16.01 | 16.05 | 15.14 | 15.15 | 22,535 | -0.82(-5.11%) |
Mar 17, 2022 | 16.51 | 16.52 | 15.89 | 15.96 | 25,356 | -0.32(-1.99%) |
Mar 16, 2022 | 17.00 | 17.41 | 16.29 | 16.29 | 40,601 | -1.30(-7.41%) |
Mar 15, 2022 | 18.49 | 18.63 | 17.49 | 17.59 | 106,546 | -1.16(-6.19%) |
Mar 14, 2022 | 18.07 | 18.87 | 17.82 | 18.75 | 29,317 | +0.85(+4.73%) |
Mar 11, 2022 | 16.76 | 17.91 | 16.76 | 17.91 | 19,758 | +0.80(+4.67%) |
Mar 10, 2022 | 17.05 | 17.63 | 17.05 | 17.11 | 36,329 | +0.51(+3.10%) |
Mar 09, 2022 | 17.22 | 17.29 | 16.46 | 16.59 | 55,552 | -1.46(-8.07%) |
Mar 08, 2022 | 17.97 | 18.60 | 17.03 | 18.05 | 29,330 | +0.06(+0.32%) |
Mar 07, 2022 | 16.80 | 18.00 | 16.70 | 17.99 | 34,239 | +1.29(+7.71%) |
Mar 04, 2022 | 16.38 | 16.90 | 16.13 | 16.70 | 21,748 | +0.61(+3.79%) |
Mar 03, 2022 | 15.57 | 16.24 | 15.52 | 16.09 | 19,191 | +0.46(+2.96%) |
Mar 02, 2022 | 16.13 | 16.31 | 15.49 | 15.63 | 21,783 | -0.56(-3.47%) |