Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.40 | 15.63 | 15.40 | 15.41 | 946,779 | -0.11(-0.71%) |
May 27, 2022 | 15.47 | 15.56 | 15.44 | 15.52 | 966,777 | +0.11(+0.71%) |
May 26, 2022 | 15.27 | 15.55 | 15.22 | 15.41 | 2,562,416 | +0.16(+1.05%) |
May 25, 2022 | 15.07 | 15.29 | 15.03 | 15.25 | 623,906 | +0.14(+0.93%) |
May 24, 2022 | 15.10 | 15.15 | 15.06 | 15.11 | 308,637 | +0.00(+0.00%) |
May 23, 2022 | 15.15 | 15.15 | 15.02 | 15.11 | 736,744 | +0.00(+0.00%) |
May 20, 2022 | 15.18 | 15.18 | 14.93 | 15.11 | 711,312 | -0.03(-0.20%) |
May 19, 2022 | 15.07 | 15.25 | 15.00 | 15.14 | 881,006 | +0.06(+0.40%) |
May 18, 2022 | 15.05 | 15.27 | 14.96 | 15.08 | 1,585,144 | +0.19(+1.28%) |
May 17, 2022 | 14.80 | 14.99 | 14.70 | 14.89 | 651,717 | +0.17(+1.15%) |
May 16, 2022 | 14.75 | 14.90 | 14.71 | 14.72 | 772,712 | -0.12(-0.81%) |
May 13, 2022 | 14.74 | 14.93 | 14.69 | 14.84 | 525,420 | +0.14(+0.95%) |
May 12, 2022 | 15.07 | 15.08 | 14.60 | 14.70 | 794,147 | -0.35(-2.33%) |
May 11, 2022 | 14.83 | 15.07 | 14.80 | 15.05 | 984,795 | +0.16(+1.07%) |
May 10, 2022 | 14.73 | 14.93 | 14.73 | 14.89 | 1,552,072 | +0.18(+1.22%) |
May 09, 2022 | 14.95 | 15.03 | 14.60 | 14.71 | 1,840,600 | -0.29(-1.93%) |
May 06, 2022 | 15.02 | 15.06 | 14.93 | 15.00 | 818,651 | -0.05(-0.33%) |
May 05, 2022 | 15.10 | 15.13 | 15.00 | 15.05 | 648,231 | -0.04(-0.27%) |
May 04, 2022 | 15.16 | 15.19 | 15.05 | 15.09 | 744,538 | -0.01(-0.07%) |
May 03, 2022 | 15.17 | 15.20 | 15.10 | 15.10 | 1,215,529 | -0.06(-0.40%) |
May 02, 2022 | 15.20 | 15.23 | 15.11 | 15.16 | 542,463 | +0.02(+0.13%) |
Apr 29, 2022 | 15.23 | 15.26 | 15.14 | 15.14 | 473,367 | -0.04(-0.26%) |
Apr 28, 2022 | 15.21 | 15.25 | 15.16 | 15.18 | 429,942 | +0.01(+0.07%) |
Apr 27, 2022 | 15.21 | 15.23 | 15.15 | 15.17 | 623,888 | -0.04(-0.26%) |
Apr 26, 2022 | 15.23 | 15.25 | 15.19 | 15.21 | 533,669 | -0.02(-0.13%) |
Apr 25, 2022 | 15.27 | 15.27 | 15.16 | 15.23 | 1,026,490 | +0.00(+0.00%) |
Apr 22, 2022 | 15.33 | 15.40 | 15.21 | 15.23 | 639,622 | -0.13(-0.85%) |
Apr 21, 2022 | 15.30 | 15.42 | 15.30 | 15.36 | 901,315 | +0.05(+0.33%) |
Apr 20, 2022 | 15.19 | 15.34 | 15.16 | 15.31 | 790,084 | +0.13(+0.86%) |
Apr 19, 2022 | 15.24 | 15.24 | 15.15 | 15.18 | 534,412 | -0.07(-0.46%) |
Apr 18, 2022 | 15.18 | 15.26 | 15.17 | 15.25 | 554,119 | +0.04(+0.26%) |
Apr 14, 2022 | 15.23 | 15.27 | 15.16 | 15.21 | 402,787 | +0.01(+0.07%) |
Apr 13, 2022 | 15.15 | 15.29 | 15.13 | 15.20 | 539,381 | +0.06(+0.40%) |
Apr 12, 2022 | 15.14 | 15.16 | 15.13 | 15.14 | 735,759 | +0.01(+0.07%) |
Apr 11, 2022 | 15.14 | 15.16 | 15.10 | 15.13 | 702,955 | -0.03(-0.20%) |
Apr 08, 2022 | 15.18 | 15.22 | 15.14 | 15.16 | 541,220 | +0.00(+0.00%) |
Apr 07, 2022 | 15.14 | 15.19 | 15.12 | 15.16 | 631,801 | +0.02(+0.13%) |
Apr 06, 2022 | 15.12 | 15.18 | 15.12 | 15.14 | 750,301 | +0.00(+0.00%) |
Apr 05, 2022 | 15.21 | 15.23 | 15.10 | 15.14 | 916,844 | -0.07(-0.46%) |
Apr 04, 2022 | 15.24 | 15.27 | 15.19 | 15.21 | 872,636 | -0.01(-0.07%) |
Apr 01, 2022 | 15.23 | 15.28 | 15.19 | 15.22 | 499,605 | +0.01(+0.07%) |
Mar 31, 2022 | 15.15 | 15.26 | 15.14 | 15.21 | 272,769 | +0.01(+0.07%) |
Mar 30, 2022 | 15.11 | 15.20 | 15.07 | 15.20 | 401,357 | +0.05(+0.33%) |
Mar 29, 2022 | 15.17 | 15.24 | 15.15 | 15.15 | 276,486 | +0.02(+0.13%) |
Mar 28, 2022 | 15.15 | 15.20 | 15.08 | 15.13 | 392,625 | -0.14(-0.92%) |
Mar 25, 2022 | 15.16 | 15.28 | 15.08 | 15.27 | 298,838 | +0.13(+0.86%) |
Mar 24, 2022 | 15.08 | 15.15 | 15.01 | 15.14 | 630,275 | +0.06(+0.40%) |
Mar 23, 2022 | 15.07 | 15.12 | 15.03 | 15.08 | 528,048 | -0.02(-0.13%) |
Mar 22, 2022 | 15.07 | 15.15 | 15.02 | 15.10 | 482,599 | +0.02(+0.13%) |
Mar 21, 2022 | 15.13 | 15.13 | 14.99 | 15.08 | 753,152 | -0.04(-0.26%) |
Mar 18, 2022 | 15.19 | 15.30 | 15.09 | 15.12 | 1,865,393 | -0.07(-0.46%) |
Mar 17, 2022 | 15.22 | 15.27 | 15.14 | 15.19 | 428,674 | -0.03(-0.20%) |
Mar 16, 2022 | 14.95 | 15.22 | 14.90 | 15.22 | 802,856 | +0.31(+2.08%) |
Mar 15, 2022 | 15.01 | 15.05 | 14.84 | 14.91 | 928,008 | -0.06(-0.40%) |
Mar 14, 2022 | 15.11 | 15.14 | 14.81 | 14.97 | 1,120,379 | -0.13(-0.86%) |
Mar 11, 2022 | 15.24 | 15.25 | 14.96 | 15.10 | 1,315,753 | -0.23(-1.50%) |
Mar 10, 2022 | 15.21 | 15.34 | 15.20 | 15.33 | 580,371 | +0.13(+0.86%) |
Mar 09, 2022 | 15.22 | 15.35 | 15.14 | 15.20 | 585,154 | +0.10(+0.66%) |
Mar 08, 2022 | 15.13 | 15.44 | 15.10 | 15.10 | 513,016 | -0.03(-0.20%) |
Mar 07, 2022 | 15.16 | 15.18 | 15.06 | 15.13 | 472,264 | +0.00(+0.00%) |
Mar 04, 2022 | 15.25 | 15.27 | 15.08 | 15.13 | 1,114,867 | -0.15(-0.98%) |
Mar 03, 2022 | 15.27 | 15.35 | 15.26 | 15.28 | 501,690 | +0.01(+0.07%) |
Mar 02, 2022 | 15.31 | 15.34 | 15.22 | 15.27 | 439,219 | -0.02(-0.13%) |