Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.16 | 15.22 | 14.93 | 15.04 | 242,173 | -0.03(-0.17%) |
May 27, 2022 | 14.72 | 15.06 | 14.72 | 15.06 | 83,430 | +0.40(+2.74%) |
May 26, 2022 | 14.28 | 14.73 | 14.28 | 14.66 | 165,190 | +0.38(+2.69%) |
May 25, 2022 | 14.09 | 14.36 | 14.09 | 14.28 | 169,555 | +0.06(+0.42%) |
May 24, 2022 | 14.12 | 14.28 | 13.96 | 14.22 | 131,806 | -0.03(-0.18%) |
May 23, 2022 | 14.11 | 14.32 | 14.09 | 14.24 | 119,124 | +0.23(+1.64%) |
May 20, 2022 | 14.22 | 14.29 | 13.73 | 14.01 | 346,925 | -0.06(-0.42%) |
May 19, 2022 | 14.12 | 14.30 | 14.00 | 14.07 | 169,206 | -0.15(-1.07%) |
May 18, 2022 | 14.49 | 14.50 | 14.16 | 14.22 | 289,717 | -0.29(-1.98%) |
May 17, 2022 | 14.32 | 14.53 | 14.21 | 14.51 | 191,857 | +0.43(+3.07%) |
May 16, 2022 | 14.10 | 14.25 | 13.94 | 14.08 | 167,158 | -0.02(-0.12%) |
May 13, 2022 | 13.86 | 14.15 | 13.86 | 14.10 | 267,389 | +0.37(+2.71%) |
May 12, 2022 | 13.83 | 14.03 | 13.46 | 13.72 | 315,696 | -0.25(-1.76%) |
May 11, 2022 | 14.24 | 14.66 | 13.93 | 13.97 | 207,953 | -0.33(-2.31%) |
May 10, 2022 | 14.43 | 14.80 | 14.15 | 14.30 | 180,902 | +0.08(+0.60%) |
May 09, 2022 | 14.77 | 14.82 | 14.17 | 14.21 | 310,303 | -0.80(-5.35%) |
May 06, 2022 | 15.27 | 15.27 | 14.77 | 15.02 | 255,774 | -0.25(-1.66%) |
May 05, 2022 | 15.56 | 15.56 | 15.04 | 15.27 | 177,186 | -0.46(-2.91%) |
May 04, 2022 | 15.26 | 15.78 | 15.12 | 15.73 | 213,753 | +0.45(+2.94%) |
May 03, 2022 | 15.10 | 15.37 | 15.05 | 15.28 | 149,113 | +0.14(+0.89%) |
May 02, 2022 | 15.24 | 15.46 | 14.80 | 15.15 | 385,486 | -0.18(-1.16%) |
Apr 29, 2022 | 15.71 | 15.87 | 15.27 | 15.32 | 177,588 | -0.42(-2.69%) |
Apr 28, 2022 | 15.42 | 15.85 | 15.34 | 15.75 | 156,981 | +0.39(+2.54%) |
Apr 27, 2022 | 15.39 | 15.61 | 15.26 | 15.36 | 145,185 | +0.08(+0.50%) |
Apr 26, 2022 | 15.95 | 16.10 | 15.26 | 15.28 | 293,561 | -0.78(-4.85%) |
Apr 25, 2022 | 16.12 | 16.31 | 15.71 | 16.06 | 155,586 | -0.20(-1.25%) |
Apr 22, 2022 | 16.70 | 16.70 | 16.20 | 16.26 | 103,987 | -0.43(-2.59%) |
Apr 21, 2022 | 16.98 | 17.08 | 16.63 | 16.70 | 102,697 | -0.26(-1.55%) |
Apr 20, 2022 | 16.71 | 17.05 | 16.61 | 16.96 | 134,526 | +0.39(+2.33%) |
Apr 19, 2022 | 16.23 | 16.60 | 16.23 | 16.57 | 138,993 | +0.33(+2.02%) |
Apr 18, 2022 | 16.30 | 16.39 | 16.13 | 16.24 | 133,704 | -0.04(-0.26%) |
Apr 14, 2022 | 16.65 | 16.68 | 16.27 | 16.28 | 134,648 | -0.30(-1.83%) |
Apr 13, 2022 | 16.59 | 16.76 | 16.52 | 16.59 | 207,761 | +0.09(+0.56%) |
Apr 12, 2022 | 16.69 | 16.88 | 16.46 | 16.50 | 116,766 | -0.08(-0.51%) |
Apr 11, 2022 | 16.86 | 17.15 | 16.55 | 16.58 | 132,740 | -0.34(-2.04%) |
Apr 08, 2022 | 16.98 | 17.08 | 16.89 | 16.92 | 86,283 | -0.03(-0.15%) |
Apr 07, 2022 | 16.87 | 17.02 | 16.76 | 16.95 | 130,071 | +0.02(+0.10%) |
Apr 06, 2022 | 17.10 | 17.27 | 16.78 | 16.93 | 167,033 | -0.37(-2.14%) |
Apr 05, 2022 | 17.62 | 17.71 | 17.18 | 17.30 | 157,633 | -0.34(-1.91%) |
Apr 04, 2022 | 17.48 | 17.66 | 17.46 | 17.64 | 119,353 | +0.21(+1.21%) |
Apr 01, 2022 | 17.38 | 17.50 | 17.31 | 17.43 | 143,610 | +0.12(+0.68%) |
Mar 31, 2022 | 17.50 | 17.55 | 17.29 | 17.31 | 142,608 | -0.13(-0.72%) |
Mar 30, 2022 | 17.40 | 17.61 | 17.29 | 17.44 | 176,471 | +0.06(+0.34%) |
Mar 29, 2022 | 17.50 | 17.75 | 17.30 | 17.38 | 310,958 | +0.13(+0.78%) |
Mar 28, 2022 | 16.75 | 17.25 | 16.75 | 17.24 | 159,485 | +0.48(+2.86%) |
Mar 25, 2022 | 16.87 | 16.87 | 16.55 | 16.76 | 231,641 | -0.07(-0.40%) |
Mar 24, 2022 | 17.02 | 17.25 | 16.78 | 16.83 | 194,486 | -0.10(-0.60%) |
Mar 23, 2022 | 17.09 | 17.26 | 16.88 | 16.93 | 148,404 | -0.18(-1.03%) |
Mar 22, 2022 | 17.05 | 17.30 | 16.90 | 17.11 | 283,170 | +0.11(+0.64%) |
Mar 21, 2022 | 17.01 | 17.10 | 16.73 | 17.00 | 145,310 | +0.05(+0.30%) |
Mar 18, 2022 | 16.51 | 17.00 | 16.32 | 16.95 | 95,276 | +0.42(+2.53%) |
Mar 17, 2022 | 15.94 | 16.58 | 15.94 | 16.53 | 164,041 | +0.55(+3.45%) |
Mar 16, 2022 | 15.46 | 16.01 | 15.45 | 15.98 | 206,415 | +0.62(+4.03%) |
Mar 15, 2022 | 15.11 | 15.42 | 15.11 | 15.36 | 94,842 | +0.31(+2.05%) |
Mar 14, 2022 | 15.50 | 15.52 | 14.90 | 15.05 | 258,029 | -0.44(-2.86%) |
Mar 11, 2022 | 15.85 | 16.00 | 15.46 | 15.50 | 153,515 | -0.25(-1.59%) |
Mar 10, 2022 | 15.55 | 15.85 | 15.54 | 15.75 | 209,198 | +0.06(+0.37%) |
Mar 09, 2022 | 15.58 | 15.87 | 15.54 | 15.69 | 192,837 | +0.48(+3.13%) |
Mar 08, 2022 | 15.40 | 15.59 | 15.11 | 15.21 | 196,835 | -0.16(-1.03%) |
Mar 07, 2022 | 16.01 | 16.01 | 15.31 | 15.37 | 238,817 | -0.67(-4.17%) |
Mar 04, 2022 | 16.03 | 16.04 | 15.79 | 16.04 | 125,678 | -0.08(-0.52%) |
Mar 03, 2022 | 16.35 | 16.39 | 16.08 | 16.12 | 156,405 | -0.13(-0.82%) |
Mar 02, 2022 | 16.08 | 16.37 | 16.06 | 16.26 | 120,214 | +0.22(+1.35%) |