Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.38 | 14.58 | 14.20 | 14.26 | 97,304 | -0.31(-2.13%) |
May 27, 2022 | 14.46 | 14.61 | 14.46 | 14.57 | 63,069 | -0.08(-0.55%) |
May 26, 2022 | 14.41 | 14.65 | 14.41 | 14.65 | 35,989 | +0.11(+0.76%) |
May 25, 2022 | 14.36 | 14.62 | 14.36 | 14.54 | 60,647 | +0.12(+0.83%) |
May 24, 2022 | 14.39 | 14.42 | 14.29 | 14.42 | 85,366 | +0.16(+1.12%) |
May 23, 2022 | 14.28 | 14.35 | 14.21 | 14.26 | 67,206 | -0.18(-1.25%) |
May 20, 2022 | 14.36 | 14.45 | 14.30 | 14.44 | 54,263 | +0.29(+2.05%) |
May 19, 2022 | 14.10 | 14.25 | 14.09 | 14.15 | 49,757 | +0.03(+0.21%) |
May 18, 2022 | 14.26 | 14.36 | 14.12 | 14.12 | 37,754 | +0.06(+0.46%) |
May 17, 2022 | 14.10 | 14.10 | 14.03 | 14.05 | 124,551 | -0.04(-0.32%) |
May 16, 2022 | 13.90 | 14.19 | 13.90 | 14.10 | 82,509 | -0.21(-1.47%) |
May 13, 2022 | 14.21 | 14.36 | 14.09 | 14.31 | 48,436 | +0.08(+0.56%) |
May 12, 2022 | 13.90 | 14.53 | 13.90 | 14.23 | 84,822 | +0.41(+2.97%) |
May 11, 2022 | 14.00 | 14.00 | 13.80 | 13.82 | 59,452 | -0.57(-3.96%) |
May 10, 2022 | 14.89 | 14.89 | 14.22 | 14.39 | 89,120 | -1.17(-7.53%) |
May 09, 2022 | 15.70 | 15.70 | 15.47 | 15.56 | 44,680 | -0.54(-3.35%) |
May 06, 2022 | 16.29 | 16.29 | 15.93 | 16.10 | 64,459 | +0.29(+1.83%) |
May 05, 2022 | 15.90 | 15.93 | 15.70 | 15.81 | 60,065 | -0.31(-1.92%) |
May 04, 2022 | 15.87 | 16.12 | 15.74 | 16.12 | 34,210 | +0.33(+2.09%) |
May 03, 2022 | 15.85 | 15.86 | 15.78 | 15.79 | 75,622 | +0.05(+0.32%) |
May 02, 2022 | 15.74 | 15.85 | 15.70 | 15.74 | 64,208 | -0.15(-0.94%) |
Apr 29, 2022 | 15.56 | 16.15 | 15.56 | 15.89 | 52,663 | -0.01(-0.06%) |
Apr 28, 2022 | 15.84 | 16.00 | 15.60 | 15.90 | 46,875 | +0.21(+1.34%) |
Apr 27, 2022 | 15.72 | 15.74 | 15.57 | 15.69 | 32,373 | +0.05(+0.32%) |
Apr 26, 2022 | 15.78 | 15.81 | 15.61 | 15.64 | 71,724 | -0.34(-2.13%) |
Apr 25, 2022 | 15.94 | 16.00 | 15.85 | 15.98 | 59,300 | -0.15(-0.93%) |
Apr 22, 2022 | 16.44 | 16.50 | 16.10 | 16.13 | 45,353 | -0.22(-1.35%) |
Apr 21, 2022 | 16.54 | 16.54 | 16.29 | 16.35 | 32,104 | -0.19(-1.15%) |
Apr 20, 2022 | 16.49 | 16.56 | 16.42 | 16.54 | 28,106 | +0.09(+0.55%) |
Apr 19, 2022 | 16.30 | 16.45 | 16.30 | 16.45 | 35,208 | +0.00(+0.00%) |
Apr 18, 2022 | 16.42 | 16.51 | 16.35 | 16.45 | 30,774 | +0.03(+0.18%) |
Apr 14, 2022 | 15.99 | 16.54 | 15.99 | 16.42 | 31,828 | +0.06(+0.37%) |
Apr 13, 2022 | 16.30 | 16.36 | 16.26 | 16.36 | 51,422 | +0.14(+0.86%) |
Apr 12, 2022 | 16.84 | 16.85 | 16.16 | 16.22 | 42,550 | -0.08(-0.49%) |
Apr 11, 2022 | 16.20 | 16.51 | 15.80 | 16.30 | 52,185 | -0.07(-0.44%) |
Apr 08, 2022 | 15.73 | 16.41 | 15.73 | 16.37 | 71,231 | +0.02(+0.14%) |
Apr 07, 2022 | 16.28 | 16.40 | 16.26 | 16.35 | 44,802 | -0.06(-0.37%) |
Apr 06, 2022 | 16.51 | 16.51 | 16.40 | 16.41 | 31,074 | -0.13(-0.79%) |
Apr 05, 2022 | 16.13 | 16.67 | 16.13 | 16.54 | 32,257 | -0.52(-3.06%) |
Apr 04, 2022 | 16.37 | 17.09 | 16.37 | 17.06 | 34,390 | -0.19(-1.09%) |
Apr 01, 2022 | 17.21 | 17.25 | 17.15 | 17.25 | 33,475 | -0.06(-0.35%) |
Mar 31, 2022 | 17.41 | 17.45 | 17.31 | 17.31 | 78,648 | -0.20(-1.14%) |
Mar 30, 2022 | 17.64 | 17.64 | 17.51 | 17.51 | 193,963 | -0.26(-1.46%) |
Mar 29, 2022 | 17.84 | 17.84 | 17.65 | 17.77 | 29,933 | -0.11(-0.62%) |
Mar 28, 2022 | 17.65 | 18.10 | 17.65 | 17.88 | 29,990 | -0.46(-2.51%) |
Mar 25, 2022 | 17.72 | 18.34 | 17.72 | 18.34 | 40,008 | +0.27(+1.49%) |
Mar 24, 2022 | 18.11 | 18.15 | 18.05 | 18.07 | 46,427 | +0.09(+0.50%) |
Mar 23, 2022 | 18.05 | 18.05 | 17.93 | 17.98 | 26,749 | -0.07(-0.39%) |
Mar 22, 2022 | 18.68 | 18.68 | 17.55 | 18.05 | 38,807 | +0.61(+3.50%) |
Mar 21, 2022 | 16.89 | 17.54 | 16.89 | 17.44 | 34,698 | +0.15(+0.87%) |
Mar 18, 2022 | 16.49 | 17.74 | 16.49 | 17.29 | 45,380 | +0.14(+0.82%) |
Mar 17, 2022 | 17.11 | 17.19 | 17.11 | 17.15 | 38,917 | +0.23(+1.36%) |
Mar 16, 2022 | 17.19 | 17.19 | 16.75 | 16.92 | 49,338 | +0.15(+0.89%) |
Mar 15, 2022 | 16.80 | 16.82 | 16.65 | 16.77 | 49,077 | +0.12(+0.72%) |
Mar 14, 2022 | 16.69 | 16.76 | 16.64 | 16.65 | 58,953 | -0.06(-0.36%) |
Mar 11, 2022 | 16.81 | 16.93 | 16.65 | 16.71 | 98,262 | +0.31(+1.89%) |
Mar 10, 2022 | 16.48 | 16.59 | 16.33 | 16.40 | 113,781 | -0.17(-1.03%) |
Mar 09, 2022 | 16.55 | 16.68 | 16.48 | 16.57 | 184,735 | +0.28(+1.72%) |
Mar 08, 2022 | 16.74 | 16.74 | 16.21 | 16.29 | 126,487 | -0.73(-4.32%) |
Mar 07, 2022 | 17.16 | 17.21 | 16.95 | 17.02 | 86,234 | +0.09(+0.56%) |
Mar 04, 2022 | 16.93 | 17.00 | 16.81 | 16.93 | 50,428 | +0.11(+0.65%) |
Mar 03, 2022 | 16.56 | 16.96 | 16.56 | 16.82 | 71,545 | +0.20(+1.20%) |
Mar 02, 2022 | 16.55 | 16.64 | 16.32 | 16.62 | 62,545 | +0.36(+2.21%) |