Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.59 | 15.84 | 15.54 | 15.60 | 36,784 | +0.21(+1.33%) |
May 27, 2022 | 15.32 | 15.39 | 15.17 | 15.39 | 48,023 | +0.10(+0.65%) |
May 26, 2022 | 15.38 | 15.38 | 15.06 | 15.29 | 20,561 | +0.10(+0.63%) |
May 25, 2022 | 15.30 | 15.30 | 15.02 | 15.20 | 24,101 | -0.02(-0.13%) |
May 24, 2022 | 14.90 | 15.30 | 14.90 | 15.22 | 24,276 | +0.09(+0.59%) |
May 23, 2022 | 15.23 | 15.29 | 15.03 | 15.13 | 32,152 | +0.08(+0.53%) |
May 20, 2022 | 15.25 | 15.40 | 15.05 | 15.05 | 30,497 | -0.09(-0.59%) |
May 19, 2022 | 15.21 | 15.32 | 15.01 | 15.14 | 22,411 | +0.24(+1.61%) |
May 18, 2022 | 15.25 | 15.25 | 14.90 | 14.90 | 17,722 | -0.54(-3.50%) |
May 17, 2022 | 15.16 | 15.44 | 15.10 | 15.44 | 27,968 | +0.30(+1.98%) |
May 16, 2022 | 15.12 | 15.27 | 14.93 | 15.14 | 44,668 | -0.12(-0.79%) |
May 13, 2022 | 15.23 | 15.50 | 15.10 | 15.26 | 19,852 | +0.31(+2.07%) |
May 12, 2022 | 14.91 | 15.20 | 14.60 | 14.95 | 29,043 | +0.04(+0.27%) |
May 11, 2022 | 14.70 | 15.45 | 14.70 | 14.91 | 24,759 | -0.23(-1.53%) |
May 10, 2022 | 14.68 | 15.20 | 14.68 | 15.14 | 51,373 | -0.16(-1.03%) |
May 09, 2022 | 15.93 | 15.93 | 15.16 | 15.30 | 33,664 | -0.48(-3.07%) |
May 06, 2022 | 15.71 | 15.96 | 15.61 | 15.79 | 36,612 | -0.14(-0.91%) |
May 05, 2022 | 16.15 | 16.30 | 15.64 | 15.93 | 26,400 | -0.32(-1.97%) |
May 04, 2022 | 15.88 | 16.31 | 15.80 | 16.25 | 29,722 | +0.37(+2.33%) |
May 03, 2022 | 15.69 | 15.88 | 15.51 | 15.88 | 49,926 | +0.08(+0.51%) |
May 02, 2022 | 15.48 | 15.87 | 15.48 | 15.80 | 28,440 | +0.00(+0.00%) |
Apr 29, 2022 | 15.96 | 16.06 | 15.80 | 15.80 | 17,419 | -0.48(-2.95%) |
Apr 28, 2022 | 16.08 | 16.36 | 15.95 | 16.28 | 27,162 | +0.37(+2.33%) |
Apr 27, 2022 | 16.07 | 16.11 | 15.91 | 15.91 | 18,016 | -0.17(-1.06%) |
Apr 26, 2022 | 16.20 | 16.24 | 16.02 | 16.08 | 18,818 | -0.20(-1.23%) |
Apr 25, 2022 | 16.01 | 16.47 | 16.01 | 16.28 | 22,422 | +0.07(+0.43%) |
Apr 22, 2022 | 16.30 | 16.50 | 16.09 | 16.21 | 17,636 | -0.34(-2.05%) |
Apr 21, 2022 | 16.68 | 16.68 | 16.43 | 16.55 | 16,512 | -0.25(-1.49%) |
Apr 20, 2022 | 16.75 | 16.84 | 16.75 | 16.80 | 18,267 | +0.30(+1.82%) |
Apr 19, 2022 | 16.73 | 16.73 | 16.31 | 16.50 | 25,282 | +0.24(+1.48%) |
Apr 18, 2022 | 16.74 | 16.74 | 16.10 | 16.26 | 18,932 | -0.28(-1.72%) |
Apr 14, 2022 | 16.26 | 16.79 | 16.26 | 16.54 | 23,911 | +0.21(+1.31%) |
Apr 13, 2022 | 16.30 | 16.63 | 16.27 | 16.33 | 15,643 | -0.22(-1.33%) |
Apr 12, 2022 | 16.25 | 16.69 | 16.25 | 16.55 | 10,477 | -0.15(-0.90%) |
Apr 11, 2022 | 16.51 | 16.70 | 16.40 | 16.70 | 12,895 | +0.19(+1.15%) |
Apr 08, 2022 | 16.70 | 16.70 | 16.48 | 16.51 | 15,539 | -0.10(-0.60%) |
Apr 07, 2022 | 16.50 | 16.66 | 16.44 | 16.61 | 39,591 | +0.28(+1.71%) |
Apr 06, 2022 | 16.36 | 16.50 | 16.20 | 16.33 | 27,391 | -0.08(-0.49%) |
Apr 05, 2022 | 16.11 | 16.68 | 16.11 | 16.41 | 16,221 | +0.16(+0.98%) |
Apr 04, 2022 | 16.23 | 16.41 | 16.23 | 16.25 | 21,615 | +0.26(+1.63%) |
Apr 01, 2022 | 16.00 | 16.00 | 15.80 | 15.99 | 27,961 | +0.23(+1.46%) |
Mar 31, 2022 | 15.88 | 16.03 | 15.75 | 15.76 | 17,236 | -0.15(-0.94%) |
Mar 30, 2022 | 15.84 | 16.25 | 15.84 | 15.91 | 31,089 | +0.05(+0.32%) |
Mar 29, 2022 | 15.83 | 16.08 | 15.73 | 15.86 | 18,314 | -0.24(-1.49%) |
Mar 28, 2022 | 16.27 | 16.27 | 15.80 | 16.10 | 17,169 | -0.17(-1.04%) |
Mar 25, 2022 | 15.68 | 16.34 | 15.68 | 16.27 | 18,599 | -0.15(-0.91%) |
Mar 24, 2022 | 16.13 | 16.50 | 16.13 | 16.42 | 139,691 | -0.19(-1.14%) |
Mar 23, 2022 | 16.05 | 16.67 | 16.05 | 16.61 | 29,247 | -0.07(-0.42%) |
Mar 22, 2022 | 16.34 | 16.68 | 16.34 | 16.68 | 136,702 | +0.03(+0.18%) |
Mar 21, 2022 | 16.47 | 16.65 | 16.42 | 16.65 | 50,605 | +0.30(+1.83%) |
Mar 18, 2022 | 16.27 | 16.50 | 16.24 | 16.35 | 19,830 | +0.23(+1.43%) |
Mar 17, 2022 | 16.13 | 16.30 | 16.09 | 16.12 | 29,054 | +0.02(+0.12%) |
Mar 16, 2022 | 15.65 | 16.10 | 15.65 | 16.10 | 27,941 | +0.26(+1.64%) |
Mar 15, 2022 | 15.66 | 15.90 | 15.66 | 15.84 | 49,813 | +0.09(+0.57%) |
Mar 14, 2022 | 16.07 | 16.07 | 15.68 | 15.75 | 32,624 | +0.04(+0.25%) |
Mar 11, 2022 | 15.95 | 15.95 | 15.71 | 15.71 | 21,941 | -0.56(-3.44%) |
Mar 10, 2022 | 16.28 | 16.28 | 15.98 | 16.27 | 20,401 | +0.02(+0.12%) |
Mar 09, 2022 | 16.10 | 16.32 | 16.10 | 16.25 | 36,556 | +0.54(+3.42%) |
Mar 08, 2022 | 15.92 | 16.03 | 15.68 | 15.71 | 26,450 | -0.37(-2.29%) |
Mar 07, 2022 | 15.65 | 16.19 | 15.65 | 16.08 | 28,264 | +0.06(+0.37%) |
Mar 04, 2022 | 15.79 | 16.18 | 15.71 | 16.02 | 30,833 | -0.01(-0.06%) |
Mar 03, 2022 | 16.05 | 16.05 | 15.76 | 16.03 | 18,814 | +0.06(+0.38%) |
Mar 02, 2022 | 15.17 | 16.06 | 15.17 | 15.97 | 36,332 | +0.37(+2.36%) |