Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.87 | 14.00 | 13.67 | 14.00 | 191,894 | +0.10(+0.70%) |
May 27, 2022 | 13.65 | 13.99 | 13.57 | 13.90 | 167,271 | +0.40(+3.00%) |
May 26, 2022 | 13.31 | 13.61 | 13.31 | 13.49 | 132,400 | +0.12(+0.92%) |
May 25, 2022 | 13.36 | 13.48 | 13.26 | 13.37 | 102,731 | +0.05(+0.40%) |
May 24, 2022 | 13.26 | 13.39 | 12.98 | 13.32 | 147,913 | -0.04(-0.26%) |
May 23, 2022 | 13.20 | 13.38 | 13.17 | 13.35 | 129,042 | +0.18(+1.40%) |
May 20, 2022 | 13.41 | 13.41 | 13.01 | 13.17 | 142,390 | -0.04(-0.33%) |
May 19, 2022 | 13.43 | 13.56 | 13.20 | 13.21 | 166,238 | -0.28(-2.09%) |
May 18, 2022 | 13.81 | 13.81 | 13.40 | 13.49 | 158,008 | -0.18(-1.35%) |
May 17, 2022 | 13.61 | 13.80 | 13.41 | 13.68 | 233,572 | +0.31(+2.30%) |
May 16, 2022 | 13.23 | 13.45 | 13.23 | 13.37 | 117,935 | +0.06(+0.46%) |
May 13, 2022 | 13.42 | 13.54 | 13.22 | 13.31 | 138,189 | -0.08(-0.59%) |
May 12, 2022 | 13.59 | 13.60 | 13.02 | 13.39 | 202,918 | -0.31(-2.25%) |
May 11, 2022 | 13.96 | 14.09 | 13.66 | 13.70 | 117,771 | -0.17(-1.25%) |
May 10, 2022 | 14.01 | 14.28 | 13.56 | 13.87 | 215,258 | +0.03(+0.19%) |
May 09, 2022 | 14.16 | 14.22 | 13.82 | 13.84 | 137,479 | -0.48(-3.33%) |
May 06, 2022 | 14.45 | 14.52 | 14.12 | 14.32 | 143,976 | -0.07(-0.48%) |
May 05, 2022 | 14.70 | 14.70 | 14.16 | 14.39 | 111,735 | -0.31(-2.12%) |
May 04, 2022 | 14.38 | 14.74 | 14.16 | 14.70 | 107,478 | +0.40(+2.79%) |
May 03, 2022 | 14.42 | 14.43 | 14.17 | 14.30 | 92,614 | -0.03(-0.18%) |
May 02, 2022 | 14.57 | 14.64 | 14.06 | 14.33 | 242,823 | -0.27(-1.84%) |
Apr 29, 2022 | 15.08 | 15.08 | 14.55 | 14.60 | 74,828 | -0.49(-3.28%) |
Apr 28, 2022 | 14.85 | 15.16 | 14.71 | 15.09 | 64,958 | +0.39(+2.65%) |
Apr 27, 2022 | 14.66 | 14.81 | 14.62 | 14.70 | 124,691 | -0.04(-0.29%) |
Apr 26, 2022 | 15.01 | 15.12 | 14.67 | 14.75 | 79,926 | -0.34(-2.24%) |
Apr 25, 2022 | 15.08 | 15.13 | 14.77 | 15.08 | 103,439 | +0.00(+0.00%) |
Apr 22, 2022 | 15.28 | 15.32 | 15.08 | 15.08 | 86,466 | -0.24(-1.58%) |
Apr 21, 2022 | 15.48 | 15.64 | 15.30 | 15.33 | 108,670 | -0.10(-0.62%) |
Apr 20, 2022 | 15.33 | 15.50 | 15.32 | 15.42 | 74,695 | +0.16(+1.08%) |
Apr 19, 2022 | 14.96 | 15.33 | 14.93 | 15.26 | 122,586 | +0.31(+2.09%) |
Apr 18, 2022 | 14.96 | 15.11 | 14.79 | 14.95 | 87,991 | -0.07(-0.46%) |
Apr 14, 2022 | 15.07 | 15.27 | 15.01 | 15.01 | 83,548 | +0.02(+0.12%) |
Apr 13, 2022 | 14.89 | 15.07 | 14.89 | 15.00 | 61,496 | +0.19(+1.29%) |
Apr 12, 2022 | 14.88 | 15.10 | 14.78 | 14.81 | 105,239 | -0.07(-0.47%) |
Apr 11, 2022 | 15.05 | 15.08 | 14.78 | 14.88 | 125,379 | -0.25(-1.66%) |
Apr 08, 2022 | 15.13 | 15.27 | 15.01 | 15.13 | 111,677 | -0.04(-0.29%) |
Apr 07, 2022 | 14.96 | 15.33 | 14.87 | 15.17 | 213,275 | +0.17(+1.16%) |
Apr 06, 2022 | 14.81 | 15.06 | 14.72 | 15.00 | 136,989 | +0.18(+1.23%) |
Apr 05, 2022 | 14.88 | 15.08 | 14.75 | 14.81 | 127,163 | -0.07(-0.47%) |
Apr 04, 2022 | 14.94 | 15.06 | 14.69 | 14.88 | 120,111 | -0.05(-0.35%) |
Apr 01, 2022 | 14.62 | 14.94 | 14.62 | 14.94 | 148,007 | +0.35(+2.38%) |
Mar 31, 2022 | 14.81 | 14.89 | 14.55 | 14.59 | 168,095 | -0.15(-1.00%) |
Mar 30, 2022 | 15.05 | 15.08 | 14.71 | 14.74 | 183,884 | -0.29(-1.91%) |
Mar 29, 2022 | 14.82 | 15.10 | 14.73 | 15.02 | 235,365 | +0.33(+2.24%) |
Mar 28, 2022 | 14.81 | 14.81 | 14.61 | 14.69 | 144,893 | -0.11(-0.76%) |
Mar 25, 2022 | 14.81 | 14.93 | 14.65 | 14.81 | 198,183 | -0.29(-1.95%) |
Mar 24, 2022 | 15.34 | 15.39 | 15.01 | 15.10 | 107,650 | -0.34(-2.19%) |
Mar 23, 2022 | 15.33 | 15.56 | 15.22 | 15.44 | 125,007 | -0.03(-0.17%) |
Mar 22, 2022 | 15.61 | 15.82 | 15.27 | 15.47 | 165,063 | -0.09(-0.56%) |
Mar 21, 2022 | 14.77 | 15.56 | 14.76 | 15.55 | 386,854 | +0.87(+5.91%) |
Mar 18, 2022 | 15.44 | 15.51 | 14.66 | 14.68 | 978,322 | -0.71(-4.62%) |
Mar 17, 2022 | 15.31 | 15.59 | 15.31 | 15.40 | 163,502 | +0.09(+0.57%) |
Mar 16, 2022 | 15.61 | 15.66 | 15.05 | 15.31 | 290,080 | -0.25(-1.62%) |
Mar 15, 2022 | 15.50 | 15.62 | 15.39 | 15.56 | 88,084 | +0.13(+0.84%) |
Mar 14, 2022 | 15.73 | 15.78 | 15.20 | 15.43 | 119,012 | -0.33(-2.09%) |
Mar 11, 2022 | 15.99 | 16.29 | 15.71 | 15.76 | 112,447 | -0.04(-0.27%) |
Mar 10, 2022 | 15.88 | 15.98 | 15.57 | 15.80 | 173,629 | -0.09(-0.55%) |
Mar 09, 2022 | 15.84 | 15.98 | 15.78 | 15.89 | 96,226 | +0.24(+1.55%) |
Mar 08, 2022 | 15.66 | 15.82 | 15.53 | 15.65 | 98,854 | +0.07(+0.45%) |
Mar 07, 2022 | 15.61 | 15.86 | 15.53 | 15.58 | 181,949 | -0.20(-1.26%) |
Mar 04, 2022 | 15.36 | 15.78 | 15.36 | 15.78 | 127,378 | +0.27(+1.73%) |
Mar 03, 2022 | 15.54 | 15.61 | 15.34 | 15.51 | 81,169 | +0.10(+0.62%) |
Mar 02, 2022 | 15.13 | 15.51 | 15.03 | 15.41 | 92,490 | +0.41(+2.72%) |