Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.70 | 15.72 | 15.67 | 15.72 | 3,601 | +0.30(+1.95%) |
May 27, 2022 | 15.41 | 15.45 | 15.41 | 15.42 | 978 | -0.17(-1.09%) |
May 26, 2022 | 15.59 | 15.59 | 15.59 | 15.59 | 787 | -0.03(-0.18%) |
May 25, 2022 | 15.36 | 15.86 | 15.36 | 15.62 | 6,298 | +0.07(+0.48%) |
May 24, 2022 | 15.47 | 15.66 | 15.35 | 15.54 | 3,635 | -0.08(-0.54%) |
May 23, 2022 | 15.58 | 15.63 | 15.58 | 15.63 | 1,900 | +0.00(+0.00%) |
May 20, 2022 | 15.25 | 15.86 | 15.25 | 15.63 | 7,379 | +0.28(+1.82%) |
May 19, 2022 | 15.25 | 15.35 | 15.25 | 15.35 | 2,000 | +0.06(+0.36%) |
May 18, 2022 | 15.29 | 15.35 | 15.25 | 15.29 | 2,020 | -0.02(-0.12%) |
May 17, 2022 | 15.51 | 15.51 | 15.25 | 15.31 | 14,486 | +0.03(+0.18%) |
May 16, 2022 | 14.95 | 15.59 | 14.95 | 15.28 | 12,698 | +0.28(+1.86%) |
May 13, 2022 | 15.24 | 15.56 | 15.00 | 15.00 | 4,558 | -0.06(-0.41%) |
May 12, 2022 | 15.21 | 15.24 | 15.04 | 15.06 | 15,164 | -0.30(-1.96%) |
May 11, 2022 | 15.50 | 15.51 | 15.37 | 15.37 | 4,701 | +0.09(+0.61%) |
May 10, 2022 | 15.51 | 15.51 | 15.26 | 15.27 | 10,918 | -0.13(-0.88%) |
May 09, 2022 | 15.44 | 15.52 | 15.35 | 15.41 | 5,856 | -0.06(-0.39%) |
May 06, 2022 | 15.71 | 15.81 | 15.40 | 15.47 | 4,211 | -0.32(-2.00%) |
May 05, 2022 | 15.60 | 15.81 | 15.44 | 15.78 | 2,852 | -0.07(-0.47%) |
May 04, 2022 | 15.78 | 15.86 | 15.51 | 15.86 | 11,292 | +0.22(+1.43%) |
May 03, 2022 | 15.61 | 15.67 | 15.40 | 15.64 | 8,636 | +0.20(+1.26%) |
May 02, 2022 | 15.85 | 15.85 | 15.42 | 15.44 | 8,209 | -0.46(-2.92%) |
Apr 29, 2022 | 15.82 | 15.94 | 15.57 | 15.90 | 23,647 | +0.24(+1.54%) |
Apr 28, 2022 | 15.58 | 16.17 | 15.55 | 15.66 | 7,290 | +0.06(+0.36%) |
Apr 27, 2022 | 15.57 | 15.77 | 15.42 | 15.61 | 7,614 | +0.00(+0.00%) |
Apr 26, 2022 | 15.90 | 15.95 | 15.61 | 15.61 | 5,736 | +0.01(+0.06%) |
Apr 25, 2022 | 15.99 | 16.00 | 15.60 | 15.60 | 5,374 | -0.27(-1.73%) |
Apr 22, 2022 | 15.42 | 16.23 | 15.42 | 15.87 | 7,378 | -0.07(-0.44%) |
Apr 21, 2022 | 15.63 | 16.29 | 15.63 | 15.94 | 7,292 | +0.10(+0.65%) |
Apr 20, 2022 | 15.81 | 15.84 | 15.41 | 15.84 | 7,930 | +0.07(+0.47%) |
Apr 19, 2022 | 15.58 | 16.23 | 15.52 | 15.77 | 8,040 | +0.42(+2.73%) |
Apr 18, 2022 | 15.69 | 15.69 | 15.35 | 15.35 | 3,878 | -0.23(-1.49%) |
Apr 14, 2022 | 15.72 | 15.72 | 15.47 | 15.58 | 4,116 | -0.14(-0.89%) |
Apr 13, 2022 | 15.85 | 15.85 | 15.56 | 15.72 | 4,674 | -0.44(-2.71%) |
Apr 12, 2022 | 16.06 | 16.16 | 16.06 | 16.16 | 575 | +0.36(+2.30%) |
Apr 11, 2022 | 15.77 | 15.79 | 15.64 | 15.79 | 4,144 | -0.07(-0.41%) |
Apr 08, 2022 | 16.18 | 16.18 | 15.80 | 15.86 | 3,536 | -0.07(-0.47%) |
Apr 07, 2022 | 15.82 | 15.93 | 15.73 | 15.93 | 7,860 | +0.19(+1.18%) |
Apr 06, 2022 | 15.82 | 15.82 | 15.73 | 15.75 | 4,085 | -0.01(-0.06%) |
Apr 05, 2022 | 16.06 | 16.06 | 15.76 | 15.76 | 4,287 | -0.12(-0.76%) |
Apr 04, 2022 | 16.42 | 16.42 | 15.88 | 15.88 | 1,769 | -0.11(-0.70%) |
Apr 01, 2022 | 16.70 | 16.70 | 15.97 | 15.99 | 3,821 | +0.07(+0.47%) |
Mar 31, 2022 | 16.30 | 16.30 | 15.91 | 15.91 | 1,138 | -0.42(-2.56%) |
Mar 30, 2022 | 16.16 | 16.54 | 16.04 | 16.33 | 7,947 | +0.18(+1.09%) |
Mar 29, 2022 | 16.22 | 16.44 | 16.16 | 16.16 | 6,132 | -0.01(-0.06%) |
Mar 28, 2022 | 16.20 | 16.21 | 15.90 | 16.17 | 8,328 | +0.05(+0.29%) |
Mar 25, 2022 | 15.77 | 16.16 | 15.77 | 16.12 | 10,728 | +0.25(+1.58%) |
Mar 24, 2022 | 15.82 | 15.93 | 15.82 | 15.87 | 2,664 | +0.18(+1.13%) |
Mar 23, 2022 | 15.75 | 16.02 | 15.69 | 15.69 | 3,429 | -0.15(-0.94%) |
Mar 22, 2022 | 15.87 | 15.87 | 15.84 | 15.84 | 1,107 | +0.00(+0.00%) |
Mar 21, 2022 | 15.74 | 16.21 | 15.74 | 15.84 | 5,636 | -0.04(-0.23%) |
Mar 18, 2022 | 15.83 | 15.95 | 15.68 | 15.88 | 14,032 | -0.08(-0.52%) |
Mar 17, 2022 | 15.80 | 16.04 | 15.80 | 15.96 | 3,282 | +0.14(+0.88%) |
Mar 16, 2022 | 15.85 | 15.90 | 15.77 | 15.82 | 2,437 | +0.00(+0.00%) |
Mar 15, 2022 | 15.86 | 15.98 | 15.82 | 15.82 | 9,535 | +0.00(+0.00%) |
Mar 14, 2022 | 16.16 | 16.21 | 15.82 | 15.82 | 12,657 | +0.00(+0.00%) |
Mar 11, 2022 | 15.74 | 16.21 | 15.74 | 15.82 | 2,887 | -0.10(-0.64%) |
Mar 10, 2022 | 15.65 | 16.03 | 15.65 | 15.92 | 2,762 | +0.11(+0.71%) |
Mar 09, 2022 | 15.71 | 15.96 | 15.71 | 15.81 | 6,598 | +0.15(+0.94%) |
Mar 08, 2022 | 15.61 | 15.80 | 15.61 | 15.66 | 15,939 | +0.08(+0.53%) |
Mar 07, 2022 | 15.59 | 15.83 | 15.57 | 15.58 | 12,987 | -0.01(-0.06%) |
Mar 04, 2022 | 15.63 | 15.76 | 15.57 | 15.59 | 18,219 | -0.26(-1.63%) |
Mar 03, 2022 | 15.79 | 15.92 | 15.68 | 15.85 | 14,532 | +0.21(+1.36%) |
Mar 02, 2022 | 15.39 | 15.94 | 15.39 | 15.64 | 27,930 | +0.15(+0.95%) |