Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.16 | 15.45 | 15.10 | 15.11 | 24,008 | -0.16(-1.05%) |
May 27, 2022 | 15.46 | 15.59 | 15.02 | 15.27 | 19,498 | +0.05(+0.33%) |
May 26, 2022 | 15.02 | 15.61 | 15.02 | 15.22 | 10,874 | +0.64(+4.39%) |
May 25, 2022 | 14.24 | 14.75 | 14.24 | 14.58 | 16,084 | +0.46(+3.26%) |
May 24, 2022 | 14.36 | 14.79 | 14.12 | 14.12 | 8,891 | -0.44(-3.02%) |
May 23, 2022 | 14.35 | 15.03 | 14.35 | 14.56 | 44,423 | +0.11(+0.76%) |
May 20, 2022 | 14.48 | 14.85 | 13.65 | 14.45 | 17,427 | +0.27(+1.90%) |
May 19, 2022 | 14.24 | 14.93 | 13.82 | 14.18 | 11,437 | +0.20(+1.43%) |
May 18, 2022 | 14.39 | 15.03 | 13.89 | 13.98 | 12,559 | -0.62(-4.25%) |
May 17, 2022 | 14.58 | 15.35 | 14.07 | 14.60 | 18,139 | +0.40(+2.82%) |
May 16, 2022 | 14.07 | 14.66 | 13.73 | 14.20 | 11,221 | +0.08(+0.57%) |
May 13, 2022 | 13.93 | 14.41 | 13.92 | 14.12 | 18,881 | +0.25(+1.84%) |
May 12, 2022 | 14.06 | 14.18 | 13.75 | 13.87 | 15,686 | +0.38(+2.86%) |
May 11, 2022 | 14.21 | 14.30 | 13.48 | 13.48 | 17,619 | -0.44(-3.15%) |
May 10, 2022 | 14.02 | 14.29 | 13.74 | 13.92 | 14,684 | +0.05(+0.37%) |
May 09, 2022 | 13.87 | 14.17 | 13.42 | 13.87 | 20,278 | -0.32(-2.24%) |
May 06, 2022 | 14.00 | 14.41 | 13.87 | 14.19 | 9,152 | +0.15(+1.03%) |
May 05, 2022 | 14.59 | 14.60 | 14.00 | 14.04 | 10,347 | -1.25(-8.18%) |
May 04, 2022 | 14.80 | 15.29 | 14.59 | 15.29 | 9,483 | -0.01(-0.03%) |
May 03, 2022 | 15.27 | 15.41 | 14.89 | 15.29 | 22,387 | +0.14(+0.96%) |
May 02, 2022 | 15.23 | 15.77 | 14.97 | 15.15 | 15,030 | -0.07(-0.46%) |
Apr 29, 2022 | 15.49 | 15.90 | 15.22 | 15.22 | 20,972 | -0.65(-4.10%) |
Apr 28, 2022 | 15.95 | 16.12 | 15.48 | 15.87 | 11,762 | +0.27(+1.73%) |
Apr 27, 2022 | 15.77 | 15.94 | 15.57 | 15.60 | 9,250 | -0.16(-1.02%) |
Apr 26, 2022 | 16.14 | 16.45 | 15.68 | 15.76 | 9,055 | -1.08(-6.41%) |
Apr 25, 2022 | 16.28 | 16.84 | 16.10 | 16.84 | 13,278 | -0.04(-0.21%) |
Apr 22, 2022 | 16.88 | 17.06 | 16.64 | 16.88 | 10,409 | -0.04(-0.21%) |
Apr 21, 2022 | 17.73 | 17.73 | 16.91 | 16.91 | 13,383 | -0.19(-1.11%) |
Apr 20, 2022 | 17.13 | 17.19 | 16.85 | 17.10 | 10,330 | +0.22(+1.30%) |
Apr 19, 2022 | 16.34 | 17.48 | 16.34 | 16.88 | 212,661 | +1.21(+7.72%) |
Apr 18, 2022 | 17.40 | 17.40 | 15.67 | 15.67 | 8,478 | -0.79(-4.80%) |
Apr 14, 2022 | 16.36 | 16.80 | 16.30 | 16.46 | 18,352 | -0.14(-0.84%) |
Apr 13, 2022 | 16.18 | 16.60 | 16.14 | 16.60 | 11,117 | +0.34(+2.08%) |
Apr 12, 2022 | 16.52 | 17.16 | 16.23 | 16.26 | 10,770 | +0.34(+2.14%) |
Apr 11, 2022 | 16.44 | 16.95 | 15.92 | 15.92 | 32,868 | -0.21(-1.30%) |
Apr 08, 2022 | 16.15 | 16.28 | 16.11 | 16.13 | 12,132 | +0.03(+0.19%) |
Apr 07, 2022 | 16.07 | 16.20 | 15.98 | 16.10 | 11,506 | +0.26(+1.64%) |
Apr 06, 2022 | 15.81 | 16.09 | 15.81 | 15.84 | 6,291 | -0.69(-4.17%) |
Apr 05, 2022 | 16.78 | 16.89 | 16.32 | 16.53 | 7,515 | -0.11(-0.66%) |
Apr 04, 2022 | 16.61 | 16.75 | 16.56 | 16.64 | 19,997 | +0.04(+0.24%) |
Apr 01, 2022 | 16.55 | 16.60 | 16.38 | 16.60 | 12,144 | +0.45(+2.79%) |
Mar 31, 2022 | 16.43 | 16.76 | 16.03 | 16.15 | 9,727 | -0.73(-4.32%) |
Mar 30, 2022 | 17.01 | 17.05 | 16.88 | 16.88 | 55,445 | -0.32(-1.89%) |
Mar 29, 2022 | 17.38 | 17.64 | 17.12 | 17.20 | 24,252 | -0.07(-0.38%) |
Mar 28, 2022 | 16.89 | 17.27 | 16.66 | 17.27 | 19,012 | +0.47(+2.80%) |
Mar 25, 2022 | 16.93 | 16.98 | 16.64 | 16.80 | 6,570 | -0.01(-0.06%) |
Mar 24, 2022 | 17.03 | 17.55 | 16.81 | 16.81 | 4,084 | -0.18(-1.06%) |
Mar 23, 2022 | 17.58 | 17.89 | 16.99 | 16.99 | 8,516 | -0.74(-4.17%) |
Mar 22, 2022 | 17.80 | 18.19 | 17.66 | 17.73 | 17,650 | +0.34(+1.96%) |
Mar 21, 2022 | 17.52 | 17.59 | 17.38 | 17.39 | 11,387 | -0.51(-2.85%) |
Mar 18, 2022 | 17.41 | 18.01 | 17.41 | 17.90 | 6,924 | +0.05(+0.28%) |
Mar 17, 2022 | 17.40 | 17.85 | 17.37 | 17.85 | 6,688 | +0.01(+0.06%) |
Mar 16, 2022 | 17.32 | 17.84 | 17.32 | 17.84 | 22,855 | +1.09(+6.54%) |
Mar 15, 2022 | 16.91 | 17.00 | 16.66 | 16.75 | 74,310 | -0.18(-1.09%) |
Mar 14, 2022 | 17.03 | 17.34 | 16.77 | 16.93 | 18,074 | +0.75(+4.64%) |
Mar 11, 2022 | 16.18 | 17.29 | 16.10 | 16.18 | 5,049 | -0.21(-1.28%) |
Mar 10, 2022 | 16.68 | 16.71 | 16.22 | 16.39 | 15,740 | -0.51(-3.02%) |
Mar 09, 2022 | 16.80 | 17.29 | 16.39 | 16.90 | 41,856 | +0.75(+4.64%) |
Mar 08, 2022 | 16.47 | 16.97 | 15.90 | 16.15 | 9,889 | -0.45(-2.71%) |
Mar 07, 2022 | 17.46 | 17.46 | 16.60 | 16.60 | 13,391 | -1.23(-6.92%) |
Mar 04, 2022 | 17.49 | 18.15 | 17.49 | 17.84 | 3,856 | -0.95(-5.03%) |
Mar 03, 2022 | 18.97 | 19.11 | 18.49 | 18.78 | 9,142 | -0.04(-0.21%) |
Mar 02, 2022 | 18.89 | 19.39 | 18.65 | 18.82 | 7,734 | +0.32(+1.72%) |