Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.77 | 17.17 | 16.58 | 17.17 | 495,393 | +0.27(+1.60%) |
May 27, 2022 | 16.50 | 16.92 | 16.31 | 16.90 | 132,559 | +0.40(+2.42%) |
May 26, 2022 | 16.28 | 16.55 | 16.14 | 16.50 | 230,213 | +0.30(+1.84%) |
May 25, 2022 | 15.95 | 16.34 | 15.95 | 16.20 | 204,634 | +0.17(+1.04%) |
May 24, 2022 | 15.87 | 16.10 | 15.69 | 16.04 | 183,526 | +0.19(+1.17%) |
May 23, 2022 | 15.47 | 15.85 | 15.32 | 15.85 | 172,927 | +0.59(+3.90%) |
May 20, 2022 | 15.71 | 15.91 | 15.00 | 15.25 | 169,846 | -0.36(-2.32%) |
May 19, 2022 | 15.66 | 15.80 | 15.42 | 15.62 | 192,243 | -0.17(-1.06%) |
May 18, 2022 | 16.01 | 16.18 | 15.63 | 15.78 | 279,172 | -0.32(-1.96%) |
May 17, 2022 | 15.79 | 16.13 | 15.76 | 16.10 | 190,657 | +0.47(+3.03%) |
May 16, 2022 | 15.39 | 15.69 | 15.31 | 15.63 | 340,855 | +0.14(+0.90%) |
May 13, 2022 | 15.20 | 15.68 | 15.17 | 15.49 | 154,934 | +0.23(+1.52%) |
May 12, 2022 | 15.22 | 15.65 | 14.97 | 15.25 | 197,187 | -0.01(-0.06%) |
May 11, 2022 | 15.44 | 15.59 | 15.24 | 15.26 | 130,266 | -0.14(-0.90%) |
May 10, 2022 | 15.65 | 15.91 | 15.30 | 15.40 | 157,638 | -0.02(-0.12%) |
May 09, 2022 | 15.24 | 15.43 | 15.15 | 15.42 | 235,433 | +0.06(+0.42%) |
May 06, 2022 | 15.71 | 15.71 | 15.24 | 15.36 | 154,109 | -0.35(-2.23%) |
May 05, 2022 | 16.16 | 16.16 | 15.45 | 15.71 | 250,923 | -0.53(-3.29%) |
May 04, 2022 | 15.80 | 16.24 | 15.63 | 16.24 | 142,866 | +0.51(+3.22%) |
May 03, 2022 | 15.61 | 15.79 | 15.51 | 15.74 | 286,335 | +0.10(+0.65%) |
May 02, 2022 | 15.72 | 15.95 | 15.38 | 15.63 | 250,759 | -0.21(-1.34%) |
Apr 29, 2022 | 16.09 | 16.27 | 15.80 | 15.85 | 542,029 | -0.39(-2.38%) |
Apr 28, 2022 | 15.85 | 16.29 | 15.77 | 16.23 | 127,743 | +0.50(+3.16%) |
Apr 27, 2022 | 16.09 | 16.17 | 15.65 | 15.74 | 229,482 | -0.27(-1.67%) |
Apr 26, 2022 | 16.03 | 16.17 | 15.84 | 16.00 | 198,643 | -0.16(-0.97%) |
Apr 25, 2022 | 16.22 | 16.23 | 15.74 | 16.16 | 216,782 | -0.07(-0.45%) |
Apr 22, 2022 | 16.63 | 16.95 | 16.22 | 16.23 | 110,457 | -0.47(-2.81%) |
Apr 21, 2022 | 17.00 | 17.07 | 16.65 | 16.70 | 130,155 | -0.18(-1.04%) |
Apr 20, 2022 | 16.86 | 17.15 | 16.78 | 16.88 | 192,419 | +0.18(+1.10%) |
Apr 19, 2022 | 16.43 | 16.72 | 16.29 | 16.69 | 158,075 | +0.35(+2.14%) |
Apr 18, 2022 | 16.34 | 16.49 | 16.17 | 16.34 | 151,712 | -0.10(-0.62%) |
Apr 14, 2022 | 16.24 | 16.58 | 16.24 | 16.45 | 153,031 | +0.29(+1.83%) |
Apr 13, 2022 | 16.76 | 16.99 | 16.14 | 16.15 | 292,140 | -0.67(-4.00%) |
Apr 12, 2022 | 16.15 | 16.82 | 16.15 | 16.82 | 279,137 | +0.68(+4.23%) |
Apr 11, 2022 | 16.42 | 16.64 | 16.12 | 16.14 | 206,727 | -0.36(-2.18%) |
Apr 08, 2022 | 16.45 | 16.72 | 16.45 | 16.50 | 277,751 | +0.09(+0.56%) |
Apr 07, 2022 | 16.15 | 16.80 | 16.15 | 16.41 | 405,445 | +0.83(+5.33%) |
Apr 06, 2022 | 15.44 | 15.69 | 15.44 | 15.58 | 214,722 | +0.06(+0.36%) |
Apr 05, 2022 | 15.64 | 15.76 | 15.42 | 15.52 | 175,548 | -0.13(-0.82%) |
Apr 04, 2022 | 15.95 | 16.00 | 15.57 | 15.65 | 135,174 | -0.35(-2.19%) |
Apr 01, 2022 | 15.77 | 16.03 | 15.70 | 16.00 | 240,894 | +0.20(+1.28%) |
Mar 31, 2022 | 15.81 | 15.99 | 15.78 | 15.80 | 132,765 | -0.02(-0.12%) |
Mar 30, 2022 | 15.96 | 15.99 | 15.70 | 15.82 | 138,348 | -0.25(-1.55%) |
Mar 29, 2022 | 15.51 | 16.09 | 15.51 | 16.07 | 252,274 | +0.67(+4.37%) |
Mar 28, 2022 | 15.59 | 15.62 | 15.32 | 15.39 | 74,773 | -0.27(-1.71%) |
Mar 25, 2022 | 15.52 | 15.70 | 15.51 | 15.66 | 84,461 | +0.16(+1.01%) |
Mar 24, 2022 | 15.37 | 15.51 | 15.26 | 15.51 | 86,013 | +0.27(+1.75%) |
Mar 23, 2022 | 15.39 | 15.44 | 15.22 | 15.24 | 139,293 | -0.26(-1.67%) |
Mar 22, 2022 | 15.43 | 15.54 | 15.32 | 15.50 | 118,032 | +0.22(+1.45%) |
Mar 21, 2022 | 15.48 | 15.64 | 15.22 | 15.27 | 110,969 | -0.20(-1.31%) |
Mar 18, 2022 | 15.45 | 15.51 | 15.24 | 15.48 | 440,575 | -0.07(-0.47%) |
Mar 17, 2022 | 15.06 | 15.58 | 15.06 | 15.55 | 138,823 | +0.40(+2.62%) |
Mar 16, 2022 | 15.17 | 15.27 | 15.01 | 15.15 | 124,009 | +0.04(+0.24%) |
Mar 15, 2022 | 14.76 | 15.16 | 14.67 | 15.12 | 191,294 | +0.41(+2.82%) |
Mar 14, 2022 | 14.62 | 14.84 | 14.56 | 14.70 | 158,537 | +0.08(+0.57%) |
Mar 11, 2022 | 15.30 | 15.42 | 14.62 | 14.62 | 164,752 | -0.63(-4.11%) |
Mar 10, 2022 | 15.11 | 15.32 | 15.03 | 15.25 | 129,161 | -0.04(-0.24%) |
Mar 09, 2022 | 15.13 | 15.38 | 15.10 | 15.28 | 171,653 | +0.32(+2.16%) |
Mar 08, 2022 | 15.39 | 15.39 | 14.78 | 14.96 | 111,476 | -0.32(-2.11%) |
Mar 07, 2022 | 15.71 | 15.71 | 15.27 | 15.28 | 147,741 | -0.43(-2.76%) |
Mar 04, 2022 | 15.62 | 15.83 | 15.58 | 15.72 | 108,221 | -0.04(-0.23%) |
Mar 03, 2022 | 15.58 | 15.77 | 15.58 | 15.75 | 124,443 | +0.19(+1.24%) |
Mar 02, 2022 | 15.24 | 15.69 | 15.24 | 15.56 | 199,434 | +0.33(+2.18%) |