Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.65 | 14.65 | 14.51 | 14.51 | 1,305 | -0.29(-1.96%) |
May 27, 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 310 | +0.02(+0.14%) |
May 26, 2022 | 14.30 | 14.78 | 14.30 | 14.78 | 3,850 | +0.04(+0.24%) |
May 25, 2022 | 14.74 | 14.74 | 14.74 | 14.74 | 175 | -0.01(-0.03%) |
May 24, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 555 | +0.25(+1.72%) |
May 23, 2022 | 15.44 | 15.44 | 14.35 | 14.50 | 1,600 | +0.20(+1.40%) |
May 19, 2022 | 14.30 | 0 | -0.70(-4.67%) | |||
May 17, 2022 | 15.00 | 0 | +0.22(+1.49%) | |||
May 16, 2022 | 14.78 | 14.78 | 14.78 | 14.78 | 225 | -0.02(-0.14%) |
May 13, 2022 | 14.80 | 14.80 | 14.78 | 14.80 | 610 | -0.30(-1.99%) |
May 12, 2022 | 15.20 | 15.20 | 15.10 | 15.10 | 268 | +0.10(+0.67%) |
May 11, 2022 | 15.25 | 15.25 | 15.00 | 15.00 | 2,256 | -0.40(-2.60%) |
May 10, 2022 | 15.40 | 15.40 | 15.00 | 15.40 | 404 | +0.10(+0.65%) |
May 09, 2022 | 15.24 | 15.30 | 15.00 | 15.30 | 1,300 | +0.28(+1.86%) |
May 06, 2022 | 15.02 | 15.02 | 15.02 | 15.02 | 100 | -0.46(-2.97%) |
May 05, 2022 | 15.99 | 15.99 | 14.80 | 15.48 | 4,064 | -0.52(-3.25%) |
May 03, 2022 | 16.00 | 25 | +0.00(+0.00%) | |||
May 02, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 800 | +0.25(+1.59%) |
Apr 29, 2022 | 15.40 | 16.00 | 15.40 | 15.75 | 910 | +0.50(+3.28%) |
Apr 28, 2022 | 15.00 | 15.25 | 15.00 | 15.25 | 3,329 | +0.00(+0.00%) |
Apr 27, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 359 | +0.15(+0.99%) |
Apr 25, 2022 | 15.10 | 12 | -0.40(-2.58%) | |||
Apr 21, 2022 | 15.50 | 4 | +0.50(+3.33%) | |||
Apr 20, 2022 | 15.29 | 15.29 | 14.30 | 15.00 | 5,386 | -0.49(-3.16%) |
Apr 19, 2022 | 15.50 | 15.50 | 15.25 | 15.49 | 4,656 | -0.01(-0.06%) |
Apr 14, 2022 | 15.50 | 43 | -0.48(-3.00%) | |||
Apr 13, 2022 | 15.98 | 15.98 | 15.98 | 15.98 | 500 | +0.13(+0.82%) |
Apr 12, 2022 | 16.04 | 16.04 | 15.70 | 15.85 | 1,369 | -0.50(-3.06%) |
Apr 11, 2022 | 15.62 | 16.35 | 15.62 | 16.35 | 1,400 | +0.10(+0.62%) |
Apr 08, 2022 | 15.98 | 16.38 | 15.98 | 16.25 | 972 | +0.66(+4.23%) |
Apr 07, 2022 | 15.72 | 15.72 | 15.55 | 15.59 | 1,300 | -0.11(-0.70%) |
Apr 06, 2022 | 16.00 | 16.48 | 15.70 | 15.70 | 851 | -0.05(-0.32%) |
Apr 04, 2022 | 15.75 | 0 | -0.75(-4.54%) | |||
Apr 01, 2022 | 16.00 | 16.50 | 16.00 | 16.50 | 1,600 | +0.72(+4.56%) |
Mar 31, 2022 | 16.00 | 16.00 | 15.78 | 15.78 | 1,602 | -0.22(-1.38%) |
Mar 30, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 116 | +0.15(+0.95%) |
Mar 29, 2022 | 16.02 | 16.02 | 15.85 | 15.85 | 1,089 | -0.02(-0.13%) |
Mar 25, 2022 | 15.87 | 0 | -0.13(-0.81%) | |||
Mar 24, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 200 | +0.25(+1.59%) |
Mar 22, 2022 | 15.75 | 0 | -0.10(-0.63%) | |||
Mar 21, 2022 | 16.02 | 16.02 | 15.85 | 15.85 | 1,697 | -0.82(-4.92%) |
Mar 18, 2022 | 16.67 | 16.67 | 16.67 | 16.67 | 186 | +0.07(+0.42%) |
Mar 17, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 640 | -0.07(-0.42%) |
Mar 16, 2022 | 16.00 | 16.67 | 15.97 | 16.67 | 3,700 | +0.72(+4.51%) |
Mar 15, 2022 | 16.05 | 16.05 | 15.95 | 15.95 | 621 | -0.11(-0.68%) |
Mar 14, 2022 | 16.15 | 16.15 | 16.06 | 16.06 | 1,100 | +0.02(+0.12%) |
Mar 11, 2022 | 16.26 | 16.26 | 16.04 | 16.04 | 1,305 | -0.21(-1.29%) |
Mar 09, 2022 | 16.25 | 0 | +0.14(+0.87%) | |||
Mar 08, 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 1,462 | +0.00(+0.00%) |
Mar 07, 2022 | 16.25 | 16.25 | 16.11 | 16.11 | 2,000 | -0.10(-0.62%) |
Mar 04, 2022 | 16.40 | 16.40 | 16.21 | 16.21 | 1,334 | -0.05(-0.31%) |
Mar 02, 2022 | 16.26 | 1 | -0.74(-4.35%) |