Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.66 | 16.67 | 15.64 | 16.50 | 193,679 | -0.23(-1.35%) |
May 27, 2022 | 16.14 | 17.00 | 16.11 | 16.73 | 82,399 | +0.73(+4.56%) |
May 26, 2022 | 15.67 | 16.23 | 15.61 | 16.00 | 97,785 | +0.38(+2.45%) |
May 25, 2022 | 14.99 | 15.62 | 14.99 | 15.62 | 87,382 | +0.57(+3.81%) |
May 24, 2022 | 14.70 | 15.05 | 14.55 | 15.04 | 116,018 | +0.35(+2.36%) |
May 23, 2022 | 14.93 | 14.93 | 14.37 | 14.70 | 63,717 | -0.03(-0.18%) |
May 20, 2022 | 14.83 | 14.99 | 14.51 | 14.72 | 92,223 | +0.00(+0.00%) |
May 19, 2022 | 14.54 | 14.76 | 14.50 | 14.72 | 107,376 | +0.23(+1.56%) |
May 18, 2022 | 14.80 | 14.86 | 14.33 | 14.50 | 203,932 | -0.32(-2.17%) |
May 17, 2022 | 15.00 | 15.09 | 14.76 | 14.82 | 132,003 | -0.12(-0.81%) |
May 16, 2022 | 14.84 | 15.07 | 14.65 | 14.94 | 178,251 | +0.11(+0.76%) |
May 13, 2022 | 15.30 | 15.39 | 14.63 | 14.83 | 203,474 | -0.20(-1.33%) |
May 12, 2022 | 15.11 | 15.33 | 14.96 | 15.03 | 33,574 | -0.24(-1.58%) |
May 11, 2022 | 15.17 | 15.47 | 14.82 | 15.27 | 47,399 | +0.09(+0.62%) |
May 10, 2022 | 14.70 | 15.26 | 14.68 | 15.17 | 67,361 | +0.60(+4.11%) |
May 09, 2022 | 14.50 | 14.89 | 14.50 | 14.57 | 82,761 | -0.46(-3.06%) |
May 06, 2022 | 14.83 | 15.35 | 14.83 | 15.03 | 38,586 | -0.35(-2.26%) |
May 05, 2022 | 15.51 | 15.51 | 14.97 | 15.38 | 55,368 | -0.26(-1.66%) |
May 04, 2022 | 14.98 | 15.75 | 14.75 | 15.64 | 67,876 | +0.72(+4.83%) |
May 03, 2022 | 14.92 | 15.32 | 14.83 | 14.92 | 55,578 | +0.16(+1.12%) |
May 02, 2022 | 15.03 | 15.51 | 14.47 | 14.76 | 50,724 | -0.40(-2.63%) |
Apr 29, 2022 | 15.35 | 15.36 | 14.93 | 15.16 | 102,868 | -0.31(-2.02%) |
Apr 28, 2022 | 15.24 | 15.78 | 14.83 | 15.47 | 69,747 | +0.35(+2.30%) |
Apr 27, 2022 | 15.67 | 15.94 | 14.99 | 15.12 | 74,826 | -0.50(-3.22%) |
Apr 26, 2022 | 15.84 | 16.14 | 15.62 | 15.62 | 43,762 | -0.20(-1.26%) |
Apr 25, 2022 | 15.73 | 15.88 | 15.62 | 15.82 | 46,516 | +0.14(+0.89%) |
Apr 22, 2022 | 15.64 | 15.96 | 15.47 | 15.68 | 52,590 | -0.05(-0.33%) |
Apr 21, 2022 | 16.09 | 16.18 | 15.74 | 15.74 | 67,635 | -0.33(-2.05%) |
Apr 20, 2022 | 16.09 | 16.16 | 15.93 | 16.07 | 75,195 | +0.17(+1.09%) |
Apr 19, 2022 | 15.90 | 16.05 | 15.70 | 15.89 | 98,352 | -0.25(-1.56%) |
Apr 18, 2022 | 16.79 | 16.79 | 16.11 | 16.14 | 102,927 | -0.59(-3.50%) |
Apr 14, 2022 | 17.00 | 17.04 | 16.62 | 16.73 | 42,019 | -0.12(-0.70%) |
Apr 13, 2022 | 16.75 | 16.91 | 16.50 | 16.85 | 89,922 | +0.03(+0.21%) |
Apr 12, 2022 | 16.77 | 17.00 | 16.77 | 16.81 | 16,569 | +0.20(+1.20%) |
Apr 11, 2022 | 16.87 | 16.98 | 16.53 | 16.61 | 88,249 | -0.26(-1.54%) |
Apr 08, 2022 | 16.85 | 17.25 | 16.80 | 16.87 | 39,953 | -0.27(-1.57%) |
Apr 07, 2022 | 16.79 | 17.18 | 16.79 | 17.14 | 19,224 | +0.36(+2.12%) |
Apr 06, 2022 | 17.05 | 17.18 | 16.51 | 16.79 | 77,906 | -0.28(-1.63%) |
Apr 05, 2022 | 17.79 | 17.79 | 17.06 | 17.06 | 60,050 | -0.70(-3.96%) |
Apr 04, 2022 | 18.07 | 18.20 | 17.51 | 17.77 | 81,750 | -0.28(-1.54%) |
Apr 01, 2022 | 18.08 | 18.08 | 17.71 | 18.05 | 26,104 | -0.03(-0.19%) |
Mar 31, 2022 | 17.56 | 18.21 | 17.36 | 18.08 | 268,196 | +0.71(+4.10%) |
Mar 30, 2022 | 17.11 | 17.72 | 17.11 | 17.37 | 132,573 | +0.23(+1.32%) |
Mar 29, 2022 | 16.75 | 17.21 | 16.70 | 17.14 | 157,713 | +0.46(+2.76%) |
Mar 28, 2022 | 16.64 | 16.74 | 16.42 | 16.68 | 95,869 | +0.05(+0.31%) |
Mar 25, 2022 | 17.00 | 17.00 | 16.49 | 16.63 | 85,930 | -0.29(-1.69%) |
Mar 24, 2022 | 17.19 | 17.25 | 16.74 | 16.92 | 103,515 | -0.24(-1.42%) |
Mar 23, 2022 | 17.10 | 17.36 | 16.68 | 17.16 | 70,033 | +0.15(+0.87%) |
Mar 22, 2022 | 17.10 | 17.33 | 16.83 | 17.01 | 124,569 | -0.21(-1.21%) |
Mar 21, 2022 | 17.65 | 17.73 | 17.20 | 17.22 | 100,561 | -0.47(-2.65%) |
Mar 18, 2022 | 17.22 | 17.73 | 17.14 | 17.69 | 98,260 | +0.43(+2.52%) |
Mar 17, 2022 | 17.32 | 17.46 | 16.94 | 17.26 | 97,157 | +0.01(+0.05%) |
Mar 16, 2022 | 16.85 | 17.37 | 16.85 | 17.25 | 69,081 | +0.34(+2.00%) |
Mar 15, 2022 | 16.49 | 17.06 | 16.44 | 16.91 | 73,777 | +0.46(+2.80%) |
Mar 14, 2022 | 17.25 | 17.35 | 16.16 | 16.45 | 243,900 | -0.87(-5.01%) |
Mar 11, 2022 | 17.57 | 17.57 | 17.17 | 17.32 | 69,384 | -0.48(-2.68%) |
Mar 10, 2022 | 17.79 | 17.79 | 17.36 | 17.79 | 103,740 | +0.00(+0.00%) |
Mar 09, 2022 | 17.55 | 17.99 | 17.14 | 17.79 | 97,014 | +0.29(+1.66%) |
Mar 08, 2022 | 17.23 | 17.57 | 17.03 | 17.50 | 80,243 | +0.26(+1.51%) |
Mar 07, 2022 | 17.72 | 17.84 | 17.17 | 17.24 | 66,156 | -0.42(-2.39%) |
Mar 04, 2022 | 18.38 | 18.71 | 17.62 | 17.66 | 82,269 | -1.06(-5.68%) |
Mar 03, 2022 | 18.35 | 18.81 | 18.35 | 18.73 | 53,533 | +0.39(+2.14%) |
Mar 02, 2022 | 18.01 | 18.43 | 17.83 | 18.34 | 22,810 | +0.33(+1.84%) |