Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.63 | 15.68 | 15.61 | 15.62 | 7,574 | -0.08(-0.52%) |
May 27, 2022 | 15.60 | 15.70 | 15.60 | 15.70 | 25,611 | +0.18(+1.16%) |
May 26, 2022 | 15.49 | 15.52 | 15.49 | 15.52 | 8,681 | +0.15(+0.97%) |
May 25, 2022 | 15.29 | 15.37 | 15.26 | 15.37 | 10,224 | +0.18(+1.18%) |
May 24, 2022 | 15.11 | 15.19 | 15.11 | 15.19 | 5,061 | -0.02(-0.14%) |
May 23, 2022 | 15.04 | 15.23 | 15.04 | 15.21 | 5,090 | +0.10(+0.63%) |
May 20, 2022 | 15.16 | 15.16 | 14.99 | 15.12 | 6,026 | +0.01(+0.10%) |
May 19, 2022 | 15.04 | 15.17 | 14.99 | 15.10 | 12,133 | +0.04(+0.27%) |
May 18, 2022 | 15.14 | 15.14 | 15.06 | 15.06 | 2,048 | -0.26(-1.70%) |
May 17, 2022 | 15.25 | 15.38 | 15.25 | 15.32 | 3,521 | +0.17(+1.12%) |
May 16, 2022 | 15.19 | 15.29 | 15.10 | 15.15 | 27,896 | -0.10(-0.66%) |
May 13, 2022 | 15.17 | 15.26 | 15.09 | 15.25 | 3,985 | +0.30(+2.01%) |
May 12, 2022 | 14.94 | 14.96 | 14.84 | 14.95 | 43,372 | +0.01(+0.07%) |
May 11, 2022 | 14.95 | 15.19 | 14.93 | 14.94 | 12,864 | -0.09(-0.60%) |
May 10, 2022 | 15.18 | 15.21 | 14.99 | 15.03 | 59,104 | -0.01(-0.04%) |
May 09, 2022 | 15.08 | 15.14 | 15.04 | 15.04 | 7,402 | -0.25(-1.66%) |
May 06, 2022 | 15.54 | 15.54 | 15.20 | 15.29 | 61,204 | -0.17(-1.10%) |
May 05, 2022 | 15.54 | 15.54 | 15.37 | 15.46 | 65,926 | -0.38(-2.40%) |
May 04, 2022 | 15.55 | 15.84 | 15.54 | 15.84 | 4,331 | +0.33(+2.10%) |
May 03, 2022 | 15.53 | 15.56 | 15.44 | 15.51 | 6,169 | +0.06(+0.42%) |
May 02, 2022 | 15.40 | 15.45 | 15.26 | 15.45 | 2,099 | +0.01(+0.06%) |
Apr 29, 2022 | 15.70 | 15.70 | 15.42 | 15.44 | 12,141 | -0.25(-1.60%) |
Apr 28, 2022 | 15.52 | 15.69 | 15.52 | 15.69 | 3,095 | +0.12(+0.77%) |
Apr 27, 2022 | 15.47 | 15.66 | 15.47 | 15.57 | 12,424 | -0.01(-0.06%) |
Apr 26, 2022 | 15.68 | 15.82 | 15.58 | 15.58 | 27,269 | -0.13(-0.83%) |
Apr 25, 2022 | 15.64 | 15.75 | 15.55 | 15.71 | 30,969 | -0.04(-0.25%) |
Apr 22, 2022 | 15.93 | 15.96 | 15.75 | 15.75 | 78,812 | -0.20(-1.28%) |
Apr 21, 2022 | 16.18 | 16.20 | 15.95 | 15.95 | 2,051 | -0.19(-1.18%) |
Apr 20, 2022 | 16.16 | 16.19 | 16.14 | 16.14 | 1,324 | +0.09(+0.55%) |
Apr 19, 2022 | 16.01 | 16.06 | 16.01 | 16.06 | 1,945 | +0.14(+0.85%) |
Apr 18, 2022 | 15.97 | 15.97 | 15.92 | 15.92 | 775 | -0.09(-0.53%) |
Apr 14, 2022 | 16.10 | 16.11 | 15.98 | 16.01 | 292,763 | -0.06(-0.40%) |
Apr 13, 2022 | 15.91 | 16.08 | 15.91 | 16.07 | 4,876 | +0.08(+0.51%) |
Apr 12, 2022 | 16.10 | 16.10 | 15.99 | 15.99 | 43,838 | -0.05(-0.32%) |
Apr 11, 2022 | 16.02 | 16.09 | 16.01 | 16.04 | 3,718 | -0.07(-0.43%) |
Apr 08, 2022 | 16.18 | 16.19 | 16.11 | 16.11 | 16,169 | -0.10(-0.62%) |
Apr 07, 2022 | 16.19 | 16.21 | 16.10 | 16.21 | 2,519 | +0.05(+0.33%) |
Apr 06, 2022 | 16.07 | 16.17 | 16.04 | 16.16 | 42,883 | -0.09(-0.58%) |
Apr 05, 2022 | 16.43 | 16.43 | 16.19 | 16.25 | 40,393 | -0.14(-0.87%) |
Apr 04, 2022 | 16.46 | 16.46 | 16.33 | 16.39 | 8,560 | +0.04(+0.23%) |
Apr 01, 2022 | 16.37 | 16.40 | 16.30 | 16.36 | 7,898 | +0.02(+0.13%) |
Mar 31, 2022 | 16.55 | 16.55 | 16.33 | 16.33 | 5,144 | -0.13(-0.77%) |
Mar 30, 2022 | 16.51 | 16.51 | 16.42 | 16.46 | 8,127 | -0.05(-0.30%) |
Mar 29, 2022 | 16.50 | 16.52 | 16.36 | 16.51 | 13,350 | +0.18(+1.10%) |
Mar 28, 2022 | 16.26 | 16.34 | 16.22 | 16.33 | 48,278 | +0.03(+0.18%) |
Mar 25, 2022 | 16.25 | 16.30 | 16.21 | 16.30 | 3,828 | +0.05(+0.34%) |
Mar 24, 2022 | 16.22 | 16.29 | 16.20 | 16.25 | 9,474 | +0.04(+0.22%) |
Mar 23, 2022 | 16.22 | 16.22 | 16.18 | 16.21 | 6,183 | -0.04(-0.26%) |
Mar 22, 2022 | 16.20 | 16.26 | 16.20 | 16.25 | 24,165 | +0.06(+0.39%) |
Mar 21, 2022 | 16.28 | 16.28 | 16.17 | 16.19 | 4,628 | -0.19(-1.17%) |
Mar 18, 2022 | 16.28 | 16.38 | 16.26 | 16.38 | 6,443 | -0.04(-0.24%) |
Mar 17, 2022 | 16.15 | 16.42 | 16.11 | 16.42 | 62,762 | +0.35(+2.18%) |
Mar 16, 2022 | 15.98 | 16.07 | 15.90 | 16.07 | 3,349 | +0.24(+1.52%) |
Mar 15, 2022 | 15.84 | 15.88 | 15.77 | 15.83 | 5,036 | +0.10(+0.60%) |
Mar 14, 2022 | 15.87 | 15.87 | 15.73 | 15.73 | 1,698 | -0.07(-0.41%) |
Mar 11, 2022 | 15.90 | 15.90 | 15.79 | 15.80 | 17,329 | -0.15(-0.95%) |
Mar 10, 2022 | 15.90 | 15.95 | 15.90 | 15.95 | 1,212 | -0.07(-0.45%) |
Mar 09, 2022 | 16.05 | 16.06 | 16.02 | 16.02 | 1,691 | +0.12(+0.78%) |
Mar 08, 2022 | 15.87 | 15.96 | 15.83 | 15.90 | 2,877 | -0.09(-0.56%) |
Mar 07, 2022 | 16.35 | 16.35 | 15.99 | 15.99 | 5,208 | -0.21(-1.28%) |
Mar 04, 2022 | 16.21 | 16.23 | 16.14 | 16.20 | 2,256 | -0.06(-0.39%) |
Mar 03, 2022 | 16.30 | 16.33 | 16.26 | 16.26 | 6,415 | -0.05(-0.32%) |
Mar 02, 2022 | 16.38 | 16.38 | 16.31 | 16.31 | 1,103 | +0.12(+0.75%) |