Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.25 | 14.46 | 14.17 | 14.46 | 3,355 | -0.01(-0.07%) |
May 27, 2022 | 14.01 | 14.60 | 14.01 | 14.47 | 1,439 | +0.07(+0.49%) |
May 26, 2022 | 14.50 | 14.50 | 14.25 | 14.40 | 1,358 | -0.12(-0.86%) |
May 25, 2022 | 14.49 | 14.65 | 14.49 | 14.53 | 7,138 | +0.03(+0.17%) |
May 24, 2022 | 14.94 | 14.95 | 14.01 | 14.50 | 1,434 | +0.25(+1.75%) |
May 23, 2022 | 14.55 | 14.55 | 14.09 | 14.25 | 1,754 | +0.07(+0.49%) |
May 20, 2022 | 14.24 | 14.85 | 14.02 | 14.18 | 855 | -0.26(-1.80%) |
May 19, 2022 | 14.13 | 14.44 | 14.13 | 14.44 | 238 | -0.25(-1.67%) |
May 17, 2022 | 14.69 | 63 | +0.48(+3.35%) | |||
May 16, 2022 | 13.70 | 14.43 | 13.70 | 14.21 | 1,435 | +0.31(+2.23%) |
May 13, 2022 | 14.79 | 14.79 | 13.88 | 13.90 | 1,187 | +0.03(+0.23%) |
May 12, 2022 | 13.50 | 14.75 | 12.90 | 13.87 | 20,344 | +0.07(+0.49%) |
May 11, 2022 | 14.55 | 14.96 | 13.50 | 13.80 | 18,759 | -1.19(-7.94%) |
May 10, 2022 | 15.01 | 15.46 | 14.66 | 14.99 | 10,111 | -0.25(-1.67%) |
May 09, 2022 | 15.45 | 15.49 | 15.03 | 15.24 | 4,600 | -0.64(-4.01%) |
May 05, 2022 | 15.88 | 3 | -0.07(-0.44%) | |||
May 04, 2022 | 15.50 | 16.00 | 15.50 | 15.95 | 1,638 | -0.14(-0.87%) |
May 03, 2022 | 16.05 | 16.09 | 16.05 | 16.09 | 1,443 | +0.39(+2.48%) |
May 02, 2022 | 15.95 | 16.04 | 15.48 | 15.70 | 3,751 | +0.20(+1.29%) |
Apr 29, 2022 | 15.26 | 15.50 | 15.26 | 15.50 | 505 | -0.50(-3.12%) |
Apr 28, 2022 | 15.85 | 16.05 | 15.48 | 16.00 | 5,246 | +0.05(+0.31%) |
Apr 27, 2022 | 15.85 | 15.95 | 15.85 | 15.95 | 416 | -0.34(-2.11%) |
Apr 26, 2022 | 15.88 | 16.35 | 15.88 | 16.29 | 746 | +0.38(+2.41%) |
Apr 25, 2022 | 16.00 | 16.00 | 15.91 | 15.91 | 3,015 | -0.26(-1.61%) |
Apr 22, 2022 | 16.34 | 16.34 | 16.17 | 16.17 | 1,015 | +0.00(+0.00%) |
Apr 21, 2022 | 16.18 | 16.48 | 16.17 | 16.17 | 4,769 | -0.22(-1.37%) |
Apr 18, 2022 | 16.39 | 358 | +0.00(+0.03%) | |||
Apr 14, 2022 | 14.77 | 16.39 | 14.77 | 16.39 | 4,035 | -0.36(-2.15%) |
Apr 11, 2022 | 16.75 | 82 | -0.05(-0.30%) | |||
Apr 08, 2022 | 16.95 | 16.95 | 16.75 | 16.80 | 708 | -0.04(-0.24%) |
Apr 07, 2022 | 16.90 | 16.99 | 16.71 | 16.84 | 1,229 | -0.39(-2.26%) |
Apr 06, 2022 | 17.18 | 17.23 | 17.18 | 17.23 | 6,271 | +0.01(+0.06%) |
Apr 05, 2022 | 17.00 | 17.22 | 16.79 | 17.22 | 1,140 | -0.01(-0.06%) |
Apr 04, 2022 | 17.24 | 17.24 | 17.18 | 17.23 | 4,600 | -0.02(-0.12%) |
Apr 01, 2022 | 17.25 | 17.25 | 16.70 | 17.25 | 5,721 | +0.32(+1.89%) |
Mar 31, 2022 | 17.10 | 17.10 | 16.81 | 16.93 | 930 | -0.31(-1.80%) |
Mar 30, 2022 | 17.13 | 17.24 | 17.11 | 17.24 | 10,784 | +0.07(+0.41%) |
Mar 29, 2022 | 17.25 | 17.25 | 17.17 | 17.17 | 56,646 | -0.23(-1.32%) |
Mar 28, 2022 | 17.36 | 17.52 | 17.18 | 17.40 | 6,774 | +0.05(+0.29%) |
Mar 25, 2022 | 17.05 | 17.75 | 16.95 | 17.35 | 30,099 | +0.65(+3.89%) |
Mar 24, 2022 | 16.02 | 18.00 | 16.02 | 16.70 | 36,933 | +0.06(+0.35%) |
Mar 23, 2022 | 16.50 | 16.64 | 16.30 | 16.64 | 14,347 | +0.14(+0.86%) |
Mar 22, 2022 | 16.00 | 16.50 | 16.00 | 16.50 | 20,784 | +0.17(+1.04%) |
Mar 21, 2022 | 16.40 | 16.40 | 16.25 | 16.33 | 1,000 | -0.07(-0.42%) |
Mar 18, 2022 | 16.03 | 16.40 | 16.03 | 16.40 | 2,189 | +0.00(+0.00%) |
Mar 17, 2022 | 16.40 | 16.40 | 16.40 | 16.40 | 493 | +0.07(+0.43%) |
Mar 16, 2022 | 16.30 | 16.33 | 16.26 | 16.33 | 2,805 | +0.33(+2.06%) |
Mar 15, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 576 | -0.30(-1.84%) |
Mar 14, 2022 | 16.40 | 16.40 | 16.30 | 16.30 | 781 | -0.10(-0.61%) |
Mar 11, 2022 | 16.40 | 16.40 | 16.40 | 16.40 | 171 | +0.00(+0.00%) |
Mar 10, 2022 | 16.35 | 16.40 | 16.29 | 16.40 | 4,168 | +0.05(+0.31%) |
Mar 08, 2022 | 16.35 | 15 | +0.16(+0.99%) | |||
Mar 07, 2022 | 16.40 | 16.40 | 16.19 | 16.19 | 988 | -0.20(-1.22%) |
Mar 04, 2022 | 16.30 | 16.39 | 16.30 | 16.39 | 533 | +0.19(+1.17%) |
Mar 03, 2022 | 16.40 | 16.40 | 16.20 | 16.20 | 5,829 | -0.21(-1.31%) |
Mar 02, 2022 | 16.25 | 16.50 | 16.25 | 16.41 | 5,987 | +0.36(+2.21%) |