Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.35 | 14.65 | 14.24 | 14.38 | 12,790 | +0.00(+0.01%) |
May 27, 2022 | 14.36 | 14.81 | 14.36 | 14.38 | 33,570 | +0.07(+0.47%) |
May 26, 2022 | 14.35 | 14.58 | 14.06 | 14.31 | 32,708 | +0.10(+0.68%) |
May 25, 2022 | 14.08 | 14.23 | 14.08 | 14.22 | 3,177 | +0.15(+1.04%) |
May 24, 2022 | 14.13 | 14.78 | 13.96 | 14.07 | 45,463 | +0.02(+0.16%) |
May 23, 2022 | 14.33 | 14.80 | 14.05 | 14.05 | 22,999 | -0.18(-1.29%) |
May 20, 2022 | 15.44 | 15.44 | 14.10 | 14.23 | 14,797 | +0.07(+0.48%) |
May 19, 2022 | 14.15 | 14.27 | 13.94 | 14.16 | 46,633 | +0.05(+0.39%) |
May 18, 2022 | 14.41 | 14.45 | 14.07 | 14.11 | 37,292 | -0.34(-2.37%) |
May 17, 2022 | 14.65 | 14.65 | 14.27 | 14.45 | 14,128 | +0.18(+1.25%) |
May 16, 2022 | 14.42 | 14.62 | 14.20 | 14.27 | 31,836 | -0.59(-3.94%) |
May 13, 2022 | 14.62 | 15.46 | 14.62 | 14.86 | 3,297 | +0.03(+0.22%) |
May 12, 2022 | 14.38 | 14.83 | 13.89 | 14.83 | 5,707 | +0.66(+4.69%) |
May 11, 2022 | 14.09 | 14.32 | 14.09 | 14.16 | 27,313 | +0.07(+0.48%) |
May 10, 2022 | 14.12 | 14.33 | 14.00 | 14.09 | 23,645 | -0.21(-1.49%) |
May 09, 2022 | 14.48 | 14.49 | 14.09 | 14.31 | 14,950 | -0.04(-0.29%) |
May 06, 2022 | 14.41 | 14.59 | 14.32 | 14.35 | 6,534 | -0.13(-0.88%) |
May 05, 2022 | 14.54 | 14.68 | 14.32 | 14.48 | 11,388 | -0.12(-0.84%) |
May 04, 2022 | 14.41 | 14.80 | 14.33 | 14.60 | 12,604 | +0.05(+0.38%) |
May 03, 2022 | 14.52 | 14.55 | 14.34 | 14.54 | 17,441 | +0.14(+0.95%) |
May 02, 2022 | 14.18 | 14.53 | 14.10 | 14.41 | 19,315 | +0.14(+0.96%) |
Apr 29, 2022 | 14.34 | 14.54 | 14.05 | 14.27 | 11,029 | -0.06(-0.44%) |
Apr 27, 2022 | 14.34 | 1,040 | -0.20(-1.41%) | |||
Apr 26, 2022 | 14.32 | 14.54 | 14.04 | 14.54 | 17,227 | +0.07(+0.47%) |
Apr 25, 2022 | 14.52 | 14.54 | 14.43 | 14.47 | 7,711 | -0.07(-0.50%) |
Apr 22, 2022 | 14.54 | 14.66 | 14.32 | 14.54 | 17,443 | -0.00(-0.03%) |
Apr 21, 2022 | 14.74 | 15.00 | 14.11 | 14.55 | 55,526 | +0.00(+0.00%) |
Apr 20, 2022 | 14.56 | 14.92 | 14.55 | 14.55 | 11,031 | -0.40(-2.71%) |
Apr 19, 2022 | 14.15 | 15.36 | 13.96 | 14.95 | 56,974 | +0.84(+5.92%) |
Apr 18, 2022 | 14.12 | 14.12 | 14.12 | 14.12 | 1,168 | -0.15(-1.02%) |
Apr 14, 2022 | 14.18 | 14.26 | 14.09 | 14.26 | 5,993 | -0.05(-0.38%) |
Apr 13, 2022 | 14.19 | 14.32 | 14.19 | 14.32 | 5,403 | +0.05(+0.32%) |
Apr 11, 2022 | 14.27 | 1,271 | +0.05(+0.32%) | |||
Apr 08, 2022 | 14.18 | 14.40 | 14.15 | 14.23 | 8,710 | +0.00(+0.00%) |
Apr 07, 2022 | 14.99 | 14.99 | 14.21 | 14.23 | 13,155 | -0.05(-0.32%) |
Apr 06, 2022 | 14.45 | 14.53 | 14.18 | 14.27 | 22,140 | -0.29(-1.97%) |
Apr 05, 2022 | 14.51 | 14.69 | 14.51 | 14.56 | 8,655 | +0.10(+0.72%) |
Apr 04, 2022 | 14.55 | 14.78 | 14.17 | 14.45 | 20,360 | -0.09(-0.62%) |
Apr 01, 2022 | 15.09 | 15.09 | 14.27 | 14.54 | 8,010 | -0.04(-0.28%) |
Mar 31, 2022 | 14.63 | 14.78 | 14.45 | 14.59 | 7,839 | -0.10(-0.68%) |
Mar 30, 2022 | 14.72 | 14.72 | 14.42 | 14.69 | 4,613 | -0.11(-0.74%) |
Mar 29, 2022 | 14.90 | 14.98 | 14.79 | 14.79 | 5,410 | -0.11(-0.73%) |
Mar 28, 2022 | 15.03 | 15.03 | 14.57 | 14.90 | 10,534 | -0.02(-0.12%) |
Mar 25, 2022 | 14.84 | 15.04 | 14.84 | 14.92 | 6,794 | +0.08(+0.52%) |
Mar 24, 2022 | 14.81 | 15.02 | 14.81 | 14.84 | 41,022 | -0.05(-0.37%) |
Mar 23, 2022 | 14.32 | 15.12 | 14.32 | 14.90 | 14,327 | +0.14(+0.95%) |
Mar 22, 2022 | 15.09 | 15.37 | 14.18 | 14.76 | 240,092 | -0.65(-4.19%) |
Mar 21, 2022 | 15.23 | 15.42 | 15.11 | 15.40 | 14,367 | -0.03(-0.18%) |
Mar 18, 2022 | 15.00 | 15.43 | 15.00 | 15.43 | 18,776 | +0.26(+1.71%) |
Mar 17, 2022 | 15.10 | 15.17 | 15.02 | 15.17 | 17,757 | +0.02(+0.12%) |
Mar 16, 2022 | 15.05 | 15.45 | 15.05 | 15.15 | 20,776 | +0.06(+0.39%) |
Mar 15, 2022 | 15.23 | 15.78 | 14.99 | 15.09 | 17,896 | -0.20(-1.31%) |
Mar 14, 2022 | 15.44 | 16.35 | 15.23 | 15.29 | 15,245 | -0.15(-0.97%) |
Mar 11, 2022 | 15.81 | 15.81 | 15.34 | 15.44 | 5,951 | +0.00(+0.00%) |
Mar 10, 2022 | 15.84 | 15.84 | 15.39 | 15.44 | 25,812 | -0.20(-1.28%) |
Mar 09, 2022 | 15.53 | 15.72 | 15.34 | 15.64 | 19,174 | +0.21(+1.35%) |
Mar 08, 2022 | 15.51 | 15.91 | 15.29 | 15.43 | 19,460 | -0.22(-1.42%) |
Mar 07, 2022 | 15.45 | 15.93 | 15.45 | 15.66 | 28,103 | +0.16(+1.03%) |
Mar 04, 2022 | 15.68 | 16.09 | 15.49 | 15.50 | 14,930 | -0.40(-2.52%) |
Mar 03, 2022 | 15.93 | 16.14 | 15.69 | 15.90 | 6,809 | -0.23(-1.41%) |
Mar 02, 2022 | 16.04 | 16.13 | 15.94 | 16.13 | 5,003 | +0.54(+3.44%) |