Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.38 | 19.08 | 17.90 | 18.88 | 193,131 | +0.42(+2.28%) |
May 27, 2022 | 17.23 | 18.71 | 17.23 | 18.46 | 156,361 | +1.36(+7.95%) |
May 26, 2022 | 16.48 | 17.60 | 16.15 | 17.10 | 219,242 | +0.78(+4.78%) |
May 25, 2022 | 14.99 | 16.34 | 14.99 | 16.32 | 265,777 | +1.12(+7.37%) |
May 24, 2022 | 16.25 | 16.25 | 15.15 | 15.20 | 388,158 | -1.19(-7.26%) |
May 23, 2022 | 15.83 | 16.63 | 15.04 | 16.39 | 284,457 | +0.72(+4.59%) |
May 20, 2022 | 16.60 | 16.90 | 15.30 | 15.67 | 555,218 | -0.79(-4.80%) |
May 19, 2022 | 16.03 | 16.81 | 15.98 | 16.46 | 348,776 | +0.06(+0.37%) |
May 18, 2022 | 15.97 | 16.84 | 15.53 | 16.40 | 558,652 | +0.15(+0.92%) |
May 17, 2022 | 15.05 | 16.30 | 15.05 | 16.25 | 318,789 | +1.35(+9.06%) |
May 16, 2022 | 14.17 | 15.14 | 14.06 | 14.90 | 524,496 | +0.53(+3.69%) |
May 13, 2022 | 16.55 | 16.77 | 13.37 | 14.37 | 1,741,589 | -2.26(-13.59%) |
May 12, 2022 | 15.75 | 17.04 | 15.51 | 16.63 | 580,542 | +0.68(+4.26%) |
May 11, 2022 | 16.15 | 16.75 | 15.78 | 15.95 | 210,972 | -0.23(-1.42%) |
May 10, 2022 | 16.70 | 17.04 | 15.79 | 16.18 | 161,787 | -0.07(-0.43%) |
May 09, 2022 | 16.60 | 16.85 | 15.51 | 16.25 | 273,520 | -0.87(-5.08%) |
May 06, 2022 | 18.10 | 18.10 | 16.58 | 17.12 | 521,850 | -1.23(-6.70%) |
May 05, 2022 | 20.74 | 20.74 | 17.88 | 18.35 | 491,794 | -2.85(-13.44%) |
May 04, 2022 | 21.48 | 21.52 | 19.30 | 21.20 | 286,607 | -0.19(-0.89%) |
May 03, 2022 | 21.27 | 21.49 | 20.13 | 21.39 | 129,151 | +0.13(+0.61%) |
May 02, 2022 | 20.72 | 21.69 | 20.00 | 21.26 | 182,837 | +0.54(+2.61%) |
Apr 29, 2022 | 21.76 | 22.20 | 20.49 | 20.72 | 160,697 | -1.05(-4.82%) |
Apr 28, 2022 | 21.60 | 21.93 | 20.96 | 21.77 | 262,030 | +0.62(+2.93%) |
Apr 27, 2022 | 21.30 | 21.96 | 20.74 | 21.15 | 217,529 | -0.16(-0.75%) |
Apr 26, 2022 | 23.31 | 23.32 | 21.21 | 21.31 | 271,340 | -2.14(-9.13%) |
Apr 25, 2022 | 23.11 | 23.50 | 22.48 | 23.45 | 301,784 | -0.05(-0.21%) |
Apr 22, 2022 | 24.44 | 24.80 | 23.37 | 23.50 | 371,757 | -1.05(-4.28%) |
Apr 21, 2022 | 24.25 | 25.49 | 23.81 | 24.55 | 658,363 | +0.43(+1.78%) |
Apr 20, 2022 | 22.70 | 24.18 | 22.60 | 24.12 | 837,592 | +1.66(+7.39%) |
Apr 19, 2022 | 22.85 | 23.48 | 22.26 | 22.46 | 531,631 | -0.35(-1.53%) |
Apr 18, 2022 | 22.14 | 22.90 | 22.05 | 22.81 | 406,577 | +0.54(+2.42%) |
Apr 14, 2022 | 22.30 | 23.00 | 21.66 | 22.27 | 343,758 | -0.23(-1.02%) |
Apr 13, 2022 | 22.50 | 23.00 | 22.09 | 22.50 | 470,307 | +0.13(+0.58%) |
Apr 12, 2022 | 22.71 | 23.00 | 22.31 | 22.37 | 362,499 | -0.18(-0.80%) |
Apr 11, 2022 | 21.99 | 22.90 | 21.66 | 22.55 | 383,568 | +0.08(+0.36%) |
Apr 08, 2022 | 22.06 | 23.05 | 21.45 | 22.47 | 550,322 | +0.47(+2.14%) |
Apr 07, 2022 | 21.30 | 22.55 | 20.74 | 22.00 | 3,365,786 | +1.39(+6.74%) |
Apr 06, 2022 | 20.46 | 21.02 | 20.17 | 20.61 | 669,501 | -0.41(-1.95%) |
Apr 05, 2022 | 21.76 | 22.07 | 20.40 | 21.02 | 1,094,921 | -2.61(-11.05%) |
Apr 04, 2022 | 23.72 | 23.97 | 23.06 | 23.63 | 184,177 | -0.03(-0.13%) |
Apr 01, 2022 | 23.55 | 23.70 | 22.26 | 23.66 | 192,178 | +0.22(+0.94%) |
Mar 31, 2022 | 23.81 | 24.57 | 23.33 | 23.44 | 99,668 | -0.60(-2.50%) |
Mar 30, 2022 | 25.89 | 26.90 | 22.76 | 24.04 | 238,730 | -1.51(-5.91%) |
Mar 29, 2022 | 26.42 | 26.88 | 24.43 | 25.55 | 277,382 | -0.45(-1.73%) |
Mar 28, 2022 | 23.50 | 26.42 | 23.14 | 26.00 | 678,825 | +2.32(+9.80%) |
Mar 25, 2022 | 23.45 | 23.73 | 22.50 | 23.68 | 339,431 | +0.32(+1.37%) |
Mar 24, 2022 | 22.20 | 23.95 | 21.12 | 23.36 | 466,513 | +1.16(+5.23%) |
Mar 23, 2022 | 22.04 | 22.68 | 21.25 | 22.20 | 230,416 | +0.04(+0.18%) |
Mar 22, 2022 | 23.31 | 24.03 | 22.01 | 22.16 | 259,265 | -1.19(-5.10%) |
Mar 21, 2022 | 22.65 | 24.04 | 22.21 | 23.35 | 237,264 | +0.63(+2.77%) |
Mar 18, 2022 | 23.77 | 24.56 | 22.68 | 22.72 | 585,252 | -0.55(-2.36%) |
Mar 17, 2022 | 23.63 | 25.11 | 23.01 | 23.27 | 264,786 | -0.96(-3.96%) |
Mar 16, 2022 | 20.95 | 24.29 | 20.95 | 24.23 | 398,495 | +3.30(+15.77%) |
Mar 15, 2022 | 20.77 | 21.34 | 20.18 | 20.93 | 149,747 | +0.91(+4.55%) |
Mar 14, 2022 | 21.00 | 21.35 | 19.47 | 20.02 | 178,295 | +0.17(+0.86%) |
Mar 11, 2022 | 20.34 | 20.55 | 19.80 | 19.85 | 74,979 | -0.16(-0.80%) |
Mar 10, 2022 | 19.30 | 20.14 | 18.74 | 20.01 | 72,140 | +0.09(+0.45%) |
Mar 09, 2022 | 19.97 | 20.65 | 19.51 | 19.92 | 76,393 | +0.52(+2.68%) |
Mar 08, 2022 | 18.10 | 20.45 | 17.51 | 19.40 | 176,187 | +1.38(+7.66%) |
Mar 07, 2022 | 20.16 | 21.28 | 17.90 | 18.02 | 313,736 | -1.52(-7.78%) |
Mar 04, 2022 | 20.08 | 20.40 | 19.13 | 19.54 | 95,092 | -0.95(-4.64%) |
Mar 03, 2022 | 21.31 | 21.73 | 20.00 | 20.49 | 109,403 | -0.55(-2.61%) |
Mar 02, 2022 | 19.73 | 21.36 | 19.73 | 21.04 | 72,914 | +1.46(+7.46%) |