Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.89 | 16.19 | 15.89 | 16.19 | 61,159 | +0.06(+0.37%) |
May 27, 2022 | 15.95 | 16.32 | 15.94 | 16.13 | 6,121 | +0.09(+0.56%) |
May 26, 2022 | 15.66 | 16.04 | 15.65 | 16.04 | 28,276 | +0.27(+1.71%) |
May 25, 2022 | 15.63 | 15.77 | 15.55 | 15.77 | 12,982 | +0.17(+1.09%) |
May 24, 2022 | 15.63 | 16.05 | 15.49 | 15.60 | 58,335 | +0.37(+2.43%) |
May 23, 2022 | 15.00 | 15.32 | 15.00 | 15.23 | 20,515 | +0.40(+2.70%) |
May 20, 2022 | 14.78 | 14.84 | 14.61 | 14.83 | 107,279 | -0.08(-0.54%) |
May 19, 2022 | 14.85 | 15.24 | 14.79 | 14.91 | 175,114 | +0.16(+1.08%) |
May 18, 2022 | 14.94 | 15.04 | 14.69 | 14.75 | 36,231 | -0.25(-1.67%) |
May 17, 2022 | 15.03 | 15.14 | 14.62 | 15.00 | 519,279 | +0.18(+1.21%) |
May 16, 2022 | 14.56 | 14.83 | 14.48 | 14.82 | 2,206,192 | +0.44(+3.06%) |
May 13, 2022 | 14.24 | 14.55 | 14.23 | 14.38 | 432,043 | +0.25(+1.77%) |
May 12, 2022 | 13.93 | 14.23 | 13.72 | 14.13 | 1,338,497 | +0.09(+0.64%) |
May 11, 2022 | 14.30 | 14.52 | 14.00 | 14.04 | 232,727 | +0.25(+1.81%) |
May 10, 2022 | 14.09 | 14.09 | 13.76 | 13.79 | 41,682 | +0.11(+0.83%) |
May 09, 2022 | 13.84 | 13.88 | 13.64 | 13.68 | 37,532 | -0.49(-3.49%) |
May 06, 2022 | 14.10 | 14.17 | 13.92 | 14.17 | 20,370 | +0.11(+0.78%) |
May 05, 2022 | 14.40 | 14.40 | 14.00 | 14.06 | 26,125 | -0.73(-4.94%) |
May 04, 2022 | 14.48 | 14.82 | 14.41 | 14.79 | 36,514 | +0.51(+3.57%) |
May 03, 2022 | 14.20 | 14.33 | 14.18 | 14.28 | 44,237 | +0.53(+3.85%) |
May 02, 2022 | 13.80 | 13.87 | 13.51 | 13.75 | 31,766 | -0.03(-0.22%) |
Apr 29, 2022 | 13.86 | 14.03 | 13.78 | 13.78 | 38,079 | +0.00(+0.00%) |
Apr 28, 2022 | 13.72 | 13.92 | 13.55 | 13.78 | 41,248 | +1.79(+14.93%) |
Apr 27, 2022 | 12.22 | 12.29 | 11.99 | 11.99 | 36,547 | -0.15(-1.24%) |
Apr 26, 2022 | 12.36 | 12.65 | 12.14 | 12.14 | 85,246 | -0.91(-6.97%) |
Apr 25, 2022 | 12.82 | 13.05 | 12.74 | 13.05 | 13,479 | -0.25(-1.88%) |
Apr 22, 2022 | 13.45 | 13.49 | 13.30 | 13.30 | 24,743 | -0.54(-3.90%) |
Apr 21, 2022 | 13.86 | 13.87 | 13.64 | 13.84 | 7,876 | +0.24(+1.76%) |
Apr 20, 2022 | 13.69 | 13.69 | 13.48 | 13.60 | 7,623 | +0.16(+1.22%) |
Apr 19, 2022 | 13.47 | 13.52 | 13.38 | 13.44 | 27,817 | +0.16(+1.23%) |
Apr 18, 2022 | 13.40 | 13.49 | 13.23 | 13.27 | 7,505 | -0.14(-1.07%) |
Apr 14, 2022 | 13.45 | 13.45 | 13.34 | 13.42 | 8,877 | +0.06(+0.42%) |
Apr 13, 2022 | 13.21 | 13.36 | 13.21 | 13.36 | 14,468 | +0.31(+2.38%) |
Apr 12, 2022 | 13.21 | 13.32 | 13.05 | 13.05 | 17,940 | -0.49(-3.62%) |
Apr 11, 2022 | 13.56 | 13.65 | 13.45 | 13.54 | 12,128 | +0.06(+0.45%) |
Apr 08, 2022 | 13.38 | 13.48 | 13.30 | 13.48 | 6,270 | +0.17(+1.24%) |
Apr 07, 2022 | 13.25 | 13.35 | 13.04 | 13.31 | 13,522 | +0.12(+0.95%) |
Apr 06, 2022 | 13.14 | 13.22 | 13.11 | 13.19 | 17,180 | +0.03(+0.23%) |
Apr 05, 2022 | 13.27 | 13.45 | 13.11 | 13.16 | 19,329 | -0.20(-1.50%) |
Apr 04, 2022 | 13.37 | 13.37 | 13.27 | 13.36 | 35,600 | -0.41(-2.98%) |
Apr 01, 2022 | 13.61 | 13.77 | 13.54 | 13.77 | 5,384 | +0.11(+0.82%) |
Mar 31, 2022 | 13.62 | 13.73 | 13.31 | 13.66 | 13,593 | +0.19(+1.39%) |
Mar 30, 2022 | 13.60 | 13.83 | 13.39 | 13.47 | 9,465 | -0.23(-1.68%) |
Mar 29, 2022 | 13.61 | 13.80 | 13.47 | 13.70 | 30,472 | +0.27(+2.01%) |
Mar 28, 2022 | 13.44 | 13.44 | 13.29 | 13.43 | 17,970 | -0.10(-0.74%) |
Mar 25, 2022 | 13.67 | 13.67 | 13.43 | 13.53 | 11,033 | +0.08(+0.59%) |
Mar 24, 2022 | 13.39 | 13.51 | 13.31 | 13.45 | 9,844 | -0.20(-1.47%) |
Mar 23, 2022 | 13.68 | 13.69 | 13.42 | 13.65 | 23,625 | -0.30(-2.13%) |
Mar 22, 2022 | 14.06 | 14.10 | 13.79 | 13.95 | 89,913 | +0.40(+2.93%) |
Mar 21, 2022 | 13.57 | 13.67 | 13.27 | 13.55 | 12,906 | -0.01(-0.07%) |
Mar 18, 2022 | 13.18 | 13.63 | 13.18 | 13.56 | 40,157 | +0.04(+0.30%) |
Mar 17, 2022 | 13.41 | 13.52 | 13.31 | 13.52 | 11,137 | +0.06(+0.45%) |
Mar 16, 2022 | 13.18 | 13.46 | 13.18 | 13.46 | 29,128 | +0.86(+6.83%) |
Mar 15, 2022 | 12.41 | 12.60 | 12.38 | 12.60 | 88,942 | -0.43(-3.30%) |
Mar 14, 2022 | 12.91 | 13.19 | 12.80 | 13.03 | 36,930 | +0.35(+2.76%) |
Mar 11, 2022 | 12.90 | 12.98 | 12.68 | 12.68 | 17,958 | -0.24(-1.86%) |
Mar 10, 2022 | 12.91 | 13.09 | 12.81 | 12.92 | 91,083 | -0.34(-2.58%) |
Mar 09, 2022 | 12.92 | 13.32 | 12.92 | 13.26 | 46,185 | +0.84(+6.79%) |
Mar 08, 2022 | 12.44 | 12.79 | 12.18 | 12.42 | 65,091 | +0.68(+5.79%) |
Mar 07, 2022 | 11.94 | 12.02 | 11.62 | 11.74 | 84,266 | -0.62(-5.02%) |
Mar 04, 2022 | 12.63 | 12.65 | 12.21 | 12.36 | 80,202 | -1.09(-8.10%) |
Mar 03, 2022 | 13.85 | 13.88 | 13.38 | 13.45 | 25,513 | -0.79(-5.55%) |
Mar 02, 2022 | 13.93 | 14.28 | 13.90 | 14.24 | 39,560 | +0.55(+4.02%) |