Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.40 | 15.53 | 15.35 | 15.53 | 450 | +0.14(+0.92%) |
May 27, 2022 | 15.36 | 15.39 | 15.35 | 15.39 | 1,501 | +0.22(+1.43%) |
May 26, 2022 | 15.14 | 15.17 | 15.14 | 15.17 | 500 | +0.12(+0.79%) |
May 25, 2022 | 14.83 | 15.05 | 14.83 | 15.05 | 101 | +0.23(+1.52%) |
May 24, 2022 | 14.83 | 14.83 | 14.83 | 14.83 | 4 | -0.10(-0.68%) |
May 23, 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | +0.13(+0.87%) |
May 20, 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | -0.05(-0.31%) |
May 19, 2022 | 14.85 | 14.85 | 14.85 | 14.85 | 21 | +0.18(+1.23%) |
May 18, 2022 | 15.03 | 15.03 | 14.66 | 14.66 | 193 | -1.05(-6.67%) |
May 17, 2022 | 15.85 | 15.85 | 15.71 | 15.71 | 420 | +0.19(+1.25%) |
May 16, 2022 | 15.52 | 15.52 | 15.52 | 15.52 | 5 | +0.30(+2.00%) |
May 13, 2022 | 15.17 | 15.21 | 15.17 | 15.21 | 1,000 | +0.43(+2.91%) |
May 12, 2022 | 14.58 | 14.78 | 14.58 | 14.78 | 200 | +0.11(+0.77%) |
May 11, 2022 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | +0.00(+0.01%) |
May 10, 2022 | 14.61 | 14.70 | 14.61 | 14.67 | 700 | +0.05(+0.37%) |
May 09, 2022 | 14.62 | 14.62 | 14.62 | 14.62 | 31 | -0.25(-1.68%) |
May 06, 2022 | 14.55 | 14.87 | 14.55 | 14.87 | 432 | +0.22(+1.51%) |
May 05, 2022 | 15.24 | 15.24 | 14.64 | 14.64 | 122 | -1.60(-9.87%) |
May 04, 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 100 | +0.49(+3.11%) |
May 03, 2022 | 15.71 | 15.76 | 15.71 | 15.76 | 100 | +0.09(+0.60%) |
May 02, 2022 | 15.66 | 15.66 | 15.66 | 15.66 | 1 | +0.06(+0.38%) |
Apr 29, 2022 | 15.61 | 15.61 | 15.61 | 15.61 | 100 | -0.47(-2.93%) |
Apr 28, 2022 | 16.16 | 16.16 | 16.08 | 16.08 | 563 | +0.05(+0.29%) |
Apr 27, 2022 | 16.18 | 16.18 | 16.03 | 16.03 | 600 | -0.11(-0.68%) |
Apr 26, 2022 | 16.28 | 16.28 | 16.14 | 16.14 | 700 | -0.16(-0.97%) |
Apr 25, 2022 | 16.57 | 16.58 | 16.30 | 16.30 | 3,105 | -0.43(-2.58%) |
Apr 22, 2022 | 16.80 | 16.80 | 16.73 | 16.73 | 103 | -1.07(-6.03%) |
Apr 21, 2022 | 18.09 | 18.11 | 17.80 | 17.80 | 1,004 | -0.67(-3.64%) |
Apr 20, 2022 | 18.61 | 18.61 | 18.48 | 18.48 | 100 | +0.14(+0.74%) |
Apr 19, 2022 | 18.13 | 18.34 | 18.13 | 18.34 | 201 | +0.48(+2.69%) |
Apr 18, 2022 | 17.93 | 17.93 | 17.86 | 17.86 | 292 | +0.04(+0.23%) |
Apr 14, 2022 | 18.12 | 18.12 | 17.82 | 17.82 | 101 | -0.15(-0.84%) |
Apr 13, 2022 | 17.52 | 17.97 | 17.52 | 17.97 | 305 | +0.55(+3.16%) |
Apr 12, 2022 | 17.42 | 17.42 | 17.42 | 17.42 | 1 | -0.06(-0.32%) |
Apr 11, 2022 | 17.65 | 17.65 | 17.48 | 17.48 | 133 | -0.49(-2.70%) |
Apr 08, 2022 | 17.96 | 17.96 | 17.96 | 17.96 | 100 | +0.02(+0.12%) |
Apr 07, 2022 | 17.60 | 17.94 | 17.60 | 17.94 | 369 | +0.21(+1.17%) |
Apr 06, 2022 | 17.52 | 17.80 | 17.52 | 17.73 | 205 | -0.27(-1.49%) |
Apr 05, 2022 | 18.28 | 18.33 | 18.00 | 18.00 | 827 | -0.68(-3.64%) |
Apr 04, 2022 | 18.25 | 18.68 | 18.25 | 18.68 | 525 | +0.49(+2.67%) |
Apr 01, 2022 | 17.90 | 18.19 | 17.90 | 18.19 | 402 | +0.20(+1.14%) |
Mar 31, 2022 | 18.17 | 18.25 | 17.99 | 17.99 | 334 | -0.26(-1.43%) |
Mar 30, 2022 | 18.40 | 18.40 | 18.17 | 18.25 | 1,347 | -0.21(-1.13%) |
Mar 29, 2022 | 18.31 | 18.46 | 18.31 | 18.46 | 1,100 | +0.42(+2.31%) |
Mar 28, 2022 | 17.59 | 18.04 | 17.59 | 18.04 | 406 | +0.17(+0.93%) |
Mar 25, 2022 | 17.75 | 17.87 | 17.75 | 17.87 | 501 | +0.17(+0.98%) |
Mar 24, 2022 | 17.63 | 17.70 | 17.63 | 17.70 | 400 | +0.26(+1.51%) |
Mar 23, 2022 | 17.44 | 17.49 | 17.44 | 17.44 | 209 | -0.03(-0.18%) |
Mar 22, 2022 | 17.50 | 17.50 | 17.43 | 17.47 | 336 | +0.22(+1.26%) |
Mar 21, 2022 | 17.50 | 17.50 | 17.17 | 17.25 | 907 | -0.00(-0.03%) |
Mar 18, 2022 | 16.65 | 17.26 | 16.65 | 17.26 | 401 | +0.45(+2.68%) |
Mar 17, 2022 | 16.86 | 16.86 | 16.81 | 16.81 | 301 | +0.16(+0.96%) |
Mar 16, 2022 | 16.52 | 16.65 | 16.24 | 16.65 | 712 | +0.70(+4.36%) |
Mar 15, 2022 | 15.89 | 16.01 | 15.89 | 15.95 | 1,520 | +0.17(+1.09%) |
Mar 14, 2022 | 16.08 | 16.09 | 15.78 | 15.78 | 462 | -0.52(-3.20%) |
Mar 11, 2022 | 16.45 | 16.47 | 16.30 | 16.30 | 3,305 | +0.12(+0.72%) |
Mar 10, 2022 | 16.00 | 16.18 | 15.97 | 16.18 | 1,442 | +0.20(+1.28%) |
Mar 09, 2022 | 16.01 | 16.01 | 15.98 | 15.98 | 100 | +0.06(+0.38%) |
Mar 08, 2022 | 15.90 | 16.00 | 15.90 | 15.92 | 500 | +0.02(+0.11%) |
Mar 07, 2022 | 16.03 | 16.04 | 15.90 | 15.90 | 1,100 | -0.25(-1.57%) |
Mar 04, 2022 | 16.12 | 16.16 | 16.05 | 16.16 | 2,400 | -0.24(-1.49%) |
Mar 03, 2022 | 16.43 | 16.43 | 16.40 | 16.40 | 100 | -0.01(-0.08%) |
Mar 02, 2022 | 16.40 | 16.44 | 16.40 | 16.41 | 1,201 | +0.12(+0.75%) |