Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.59 | 13.59 | 13.32 | 13.32 | 750 | -0.30(-2.21%) |
May 27, 2022 | 13.09 | 13.62 | 12.98 | 13.62 | 1,070 | +0.72(+5.56%) |
May 26, 2022 | 12.73 | 12.95 | 12.73 | 12.90 | 755 | +0.23(+1.84%) |
May 25, 2022 | 12.69 | 12.69 | 12.58 | 12.67 | 1,804 | -0.25(-1.95%) |
May 24, 2022 | 12.97 | 13.04 | 12.92 | 12.92 | 1,436 | -0.77(-5.65%) |
May 23, 2022 | 13.74 | 13.77 | 13.68 | 13.69 | 2,073 | +0.06(+0.45%) |
May 20, 2022 | 13.82 | 13.82 | 13.23 | 13.63 | 3,496 | +0.08(+0.56%) |
May 19, 2022 | 13.66 | 13.67 | 13.52 | 13.56 | 2,033 | +0.32(+2.43%) |
May 18, 2022 | 13.44 | 13.55 | 13.24 | 13.24 | 1,601 | -0.50(-3.65%) |
May 17, 2022 | 13.44 | 13.74 | 13.44 | 13.74 | 3,016 | +0.67(+5.15%) |
May 16, 2022 | 13.41 | 13.41 | 13.06 | 13.06 | 837 | -0.13(-0.98%) |
May 13, 2022 | 13.25 | 13.33 | 13.19 | 13.19 | 974 | +0.66(+5.25%) |
May 12, 2022 | 12.05 | 12.54 | 12.05 | 12.54 | 964 | +0.55(+4.62%) |
May 11, 2022 | 12.82 | 12.82 | 11.98 | 11.98 | 1,367 | -0.88(-6.86%) |
May 10, 2022 | 12.45 | 12.86 | 12.45 | 12.86 | 1,206 | +0.34(+2.69%) |
May 09, 2022 | 13.26 | 13.26 | 12.53 | 12.53 | 5,910 | -1.10(-8.08%) |
May 06, 2022 | 13.90 | 13.90 | 13.55 | 13.63 | 3,206 | -0.45(-3.17%) |
May 05, 2022 | 14.17 | 14.17 | 13.98 | 14.07 | 2,025 | -0.77(-5.22%) |
May 04, 2022 | 14.06 | 14.85 | 14.06 | 14.85 | 1,672 | +0.25(+1.68%) |
May 03, 2022 | 14.58 | 14.72 | 14.53 | 14.60 | 12,089 | +0.08(+0.57%) |
May 02, 2022 | 14.14 | 14.52 | 14.14 | 14.52 | 6,493 | +0.49(+3.51%) |
Apr 29, 2022 | 14.03 | 14.03 | 14.03 | 14.03 | 168 | -0.37(-2.55%) |
Apr 28, 2022 | 14.48 | 14.50 | 13.75 | 14.39 | 1,788 | -0.10(-0.66%) |
Apr 27, 2022 | 14.70 | 14.70 | 14.49 | 14.49 | 1,941 | -0.15(-1.05%) |
Apr 26, 2022 | 15.11 | 15.11 | 14.64 | 14.64 | 1,278 | -0.57(-3.77%) |
Apr 25, 2022 | 15.11 | 15.22 | 15.11 | 15.22 | 553 | +0.02(+0.15%) |
Apr 22, 2022 | 15.60 | 15.60 | 15.18 | 15.19 | 4,252 | -0.40(-2.53%) |
Apr 21, 2022 | 16.03 | 16.11 | 15.50 | 15.59 | 7,535 | -0.43(-2.69%) |
Apr 20, 2022 | 15.85 | 16.14 | 15.85 | 16.02 | 4,000 | -0.13(-0.79%) |
Apr 19, 2022 | 15.97 | 16.32 | 15.97 | 16.15 | 1,501 | +0.09(+0.58%) |
Apr 18, 2022 | 16.55 | 16.55 | 16.06 | 16.06 | 5,573 | -0.94(-5.53%) |
Apr 14, 2022 | 17.38 | 17.38 | 16.93 | 17.00 | 2,877 | -0.51(-2.92%) |
Apr 13, 2022 | 16.77 | 17.59 | 16.77 | 17.51 | 4,332 | +0.66(+3.94%) |
Apr 12, 2022 | 17.07 | 17.07 | 16.76 | 16.85 | 4,050 | -0.16(-0.92%) |
Apr 11, 2022 | 16.95 | 17.04 | 16.95 | 17.00 | 2,309 | -0.39(-2.25%) |
Apr 08, 2022 | 17.65 | 17.65 | 17.39 | 17.39 | 1,283 | -0.17(-0.97%) |
Apr 07, 2022 | 17.71 | 17.71 | 17.31 | 17.56 | 1,303 | -0.06(-0.33%) |
Apr 06, 2022 | 17.55 | 17.67 | 17.37 | 17.62 | 4,026 | -0.33(-1.86%) |
Apr 05, 2022 | 18.31 | 18.35 | 17.86 | 17.95 | 6,476 | -0.32(-1.75%) |
Apr 04, 2022 | 18.23 | 18.27 | 17.99 | 18.27 | 1,438 | +0.42(+2.36%) |
Apr 01, 2022 | 17.70 | 17.89 | 17.58 | 17.85 | 6,161 | +0.55(+3.17%) |
Mar 31, 2022 | 17.30 | 17.30 | 17.30 | 17.30 | 75 | -0.15(-0.87%) |
Mar 30, 2022 | 17.92 | 17.99 | 17.42 | 17.46 | 11,595 | -0.24(-1.34%) |
Mar 29, 2022 | 17.81 | 17.81 | 17.67 | 17.69 | 1,622 | +0.61(+3.60%) |
Mar 28, 2022 | 17.16 | 17.16 | 16.82 | 17.08 | 4,172 | -0.05(-0.31%) |
Mar 25, 2022 | 17.80 | 17.80 | 17.11 | 17.13 | 4,055 | -0.53(-3.01%) |
Mar 24, 2022 | 17.47 | 17.68 | 17.46 | 17.66 | 2,470 | +0.20(+1.13%) |
Mar 23, 2022 | 18.20 | 18.24 | 17.47 | 17.47 | 5,141 | -0.79(-4.33%) |
Mar 22, 2022 | 17.59 | 18.26 | 17.59 | 18.26 | 2,138 | +0.57(+3.21%) |
Mar 21, 2022 | 17.99 | 18.08 | 17.65 | 17.69 | 2,031 | -0.72(-3.92%) |
Mar 18, 2022 | 18.30 | 18.41 | 18.21 | 18.41 | 3,641 | +0.59(+3.31%) |
Mar 17, 2022 | 17.35 | 17.82 | 17.35 | 17.82 | 2,251 | +0.50(+2.89%) |
Mar 16, 2022 | 16.84 | 17.32 | 16.83 | 17.32 | 5,694 | +1.28(+7.95%) |
Mar 15, 2022 | 15.89 | 16.05 | 15.79 | 16.04 | 685 | +0.09(+0.58%) |
Mar 14, 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 84 | -0.13(-0.80%) |
Mar 11, 2022 | 16.63 | 16.63 | 16.08 | 16.08 | 33,882 | -0.72(-4.29%) |
Mar 10, 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 147 | -0.16(-0.97%) |
Mar 09, 2022 | 16.48 | 17.01 | 16.48 | 16.97 | 3,839 | +0.82(+5.07%) |
Mar 08, 2022 | 15.70 | 16.29 | 15.70 | 16.15 | 2,326 | +0.17(+1.08%) |
Mar 07, 2022 | 16.10 | 16.32 | 15.94 | 15.97 | 4,220 | -0.32(-1.99%) |
Mar 04, 2022 | 16.79 | 16.79 | 16.30 | 16.30 | 4,058 | -0.43(-2.59%) |
Mar 03, 2022 | 17.60 | 17.60 | 16.73 | 16.73 | 1,313 | -0.78(-4.45%) |
Mar 02, 2022 | 17.46 | 17.55 | 17.36 | 17.51 | 4,664 | +0.11(+0.63%) |