Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.59 | 14.59 | 14.55 | 14.55 | 13,118 | -0.07(-0.45%) |
May 27, 2022 | 14.61 | 14.61 | 14.61 | 14.61 | 113 | +0.12(+0.82%) |
May 26, 2022 | 14.49 | 14.59 | 14.36 | 14.49 | 3,681 | +0.12(+0.86%) |
May 25, 2022 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | +0.10(+0.68%) |
May 24, 2022 | 14.27 | 14.27 | 14.27 | 14.27 | 106 | +0.06(+0.40%) |
May 23, 2022 | 14.21 | 14.21 | 14.21 | 14.21 | 251 | +0.05(+0.34%) |
May 20, 2022 | 14.23 | 14.23 | 14.17 | 14.17 | 1,783 | +0.08(+0.60%) |
May 19, 2022 | 14.08 | 14.08 | 14.08 | 14.08 | 129 | -0.06(-0.44%) |
May 18, 2022 | 14.02 | 14.14 | 14.02 | 14.14 | 831 | -0.00(-0.03%) |
May 17, 2022 | 14.15 | 14.15 | 14.15 | 14.15 | 7 | -0.06(-0.43%) |
May 16, 2022 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.02(+0.12%) |
May 13, 2022 | 14.19 | 14.19 | 14.19 | 14.19 | 440 | +0.04(+0.25%) |
May 12, 2022 | 14.16 | 14.16 | 14.16 | 14.16 | 70 | -0.04(-0.31%) |
May 11, 2022 | 14.22 | 14.22 | 14.17 | 14.20 | 422 | +0.01(+0.09%) |
May 10, 2022 | 14.18 | 14.23 | 14.17 | 14.19 | 1,856 | +0.08(+0.56%) |
May 09, 2022 | 14.12 | 14.18 | 14.11 | 14.11 | 1,250 | -0.18(-1.23%) |
May 06, 2022 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | -0.10(-0.67%) |
May 05, 2022 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | -0.07(-0.49%) |
May 04, 2022 | 14.52 | 14.54 | 14.43 | 14.45 | 1,200 | +0.07(+0.52%) |
May 03, 2022 | 14.43 | 14.43 | 14.38 | 14.38 | 503 | -0.06(-0.43%) |
May 02, 2022 | 14.48 | 14.48 | 14.41 | 14.44 | 6,322 | -0.09(-0.61%) |
Apr 29, 2022 | 14.53 | 14.53 | 14.53 | 14.53 | 113 | -0.10(-0.69%) |
Apr 28, 2022 | 14.63 | 14.63 | 14.63 | 14.63 | 180 | -0.04(-0.27%) |
Apr 27, 2022 | 14.67 | 14.67 | 14.67 | 14.67 | 59 | -0.10(-0.66%) |
Apr 26, 2022 | 14.79 | 14.79 | 14.69 | 14.76 | 794 | +0.07(+0.51%) |
Apr 22, 2022 | 14.69 | 27 | -0.14(-0.95%) | |||
Apr 21, 2022 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | -0.07(-0.44%) |
Apr 20, 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 244 | +0.06(+0.41%) |
Apr 19, 2022 | 14.90 | 14.95 | 14.84 | 14.84 | 8,302 | -0.12(-0.82%) |
Apr 18, 2022 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | +0.01(+0.06%) |
Apr 14, 2022 | 14.95 | 14.95 | 14.95 | 14.95 | 113 | -0.02(-0.12%) |
Apr 13, 2022 | 14.97 | 14.97 | 14.97 | 14.97 | 7 | +0.05(+0.32%) |
Apr 12, 2022 | 14.92 | 14.92 | 14.92 | 14.92 | 55 | -0.01(-0.06%) |
Apr 11, 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 12 | -0.11(-0.76%) |
Apr 08, 2022 | 15.11 | 15.11 | 15.03 | 15.04 | 59,798 | -0.07(-0.47%) |
Apr 07, 2022 | 15.18 | 15.23 | 15.11 | 15.11 | 33,238 | -0.09(-0.62%) |
Apr 06, 2022 | 15.21 | 15.24 | 15.21 | 15.21 | 1,309 | -0.13(-0.87%) |
Apr 05, 2022 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | -0.04(-0.26%) |
Apr 04, 2022 | 15.38 | 15.38 | 15.38 | 15.38 | 1 | +0.04(+0.26%) |
Apr 01, 2022 | 15.34 | 15.34 | 15.34 | 15.34 | 113 | -0.05(-0.34%) |
Mar 31, 2022 | 15.39 | 15.39 | 15.39 | 15.39 | 64 | +0.03(+0.19%) |
Mar 30, 2022 | 15.43 | 15.43 | 15.36 | 15.36 | 2,036 | +0.08(+0.53%) |
Mar 29, 2022 | 15.28 | 15.28 | 15.28 | 15.28 | 21 | +0.06(+0.40%) |
Mar 28, 2022 | 15.20 | 15.22 | 15.20 | 15.22 | 1,024 | +0.12(+0.79%) |
Mar 25, 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.02(+0.15%) |
Mar 24, 2022 | 15.17 | 15.19 | 15.08 | 15.08 | 1,609 | -0.03(-0.23%) |
Mar 23, 2022 | 15.12 | 15.12 | 15.12 | 15.12 | 34 | -0.04(-0.26%) |
Mar 22, 2022 | 15.15 | 15.16 | 15.15 | 15.16 | 674 | +0.03(+0.23%) |
Mar 21, 2022 | 15.27 | 15.27 | 15.12 | 15.12 | 1,202 | -0.14(-0.95%) |
Mar 18, 2022 | 15.28 | 15.31 | 15.27 | 15.27 | 1,063 | +0.08(+0.55%) |
Mar 17, 2022 | 15.25 | 15.28 | 15.16 | 15.18 | 5,928 | -0.03(-0.17%) |
Mar 16, 2022 | 15.12 | 15.21 | 14.95 | 15.21 | 5,400 | +0.21(+1.40%) |
Mar 15, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | -0.05(-0.32%) |
Mar 14, 2022 | 15.09 | 15.14 | 15.05 | 15.05 | 1,342 | -0.02(-0.11%) |
Mar 11, 2022 | 15.06 | 15.06 | 15.06 | 15.06 | 114 | -0.01(-0.03%) |
Mar 10, 2022 | 15.11 | 15.16 | 15.07 | 15.07 | 345 | -0.02(-0.15%) |
Mar 09, 2022 | 15.12 | 15.12 | 15.09 | 15.09 | 497 | +0.13(+0.87%) |
Mar 08, 2022 | 14.97 | 15.07 | 14.96 | 14.96 | 6,744 | +0.10(+0.68%) |
Mar 07, 2022 | 14.86 | 14.86 | 14.86 | 14.86 | 2 | -0.23(-1.53%) |
Mar 04, 2022 | 15.12 | 15.14 | 14.98 | 15.09 | 717 | -0.19(-1.26%) |
Mar 03, 2022 | 15.28 | 15.28 | 15.28 | 15.28 | 12 | -0.06(-0.37%) |
Mar 02, 2022 | 15.39 | 15.40 | 15.34 | 15.34 | 2,171 | -0.05(-0.34%) |