Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.72 | 19.43 | 18.11 | 19.36 | 41,591 | +0.64(+3.41%) |
May 27, 2022 | 18.26 | 18.85 | 17.99 | 18.72 | 41,078 | +0.50(+2.74%) |
May 26, 2022 | 17.98 | 18.46 | 17.86 | 18.22 | 21,188 | +0.26(+1.44%) |
May 25, 2022 | 16.61 | 18.01 | 16.61 | 17.96 | 28,694 | +1.12(+6.64%) |
May 24, 2022 | 17.59 | 17.69 | 16.51 | 16.84 | 43,117 | -1.06(-5.91%) |
May 23, 2022 | 17.91 | 18.38 | 17.66 | 17.90 | 23,627 | +0.03(+0.17%) |
May 20, 2022 | 17.06 | 17.87 | 16.96 | 17.87 | 19,935 | +0.90(+5.29%) |
May 19, 2022 | 17.12 | 17.81 | 16.92 | 16.97 | 17,588 | -0.36(-2.07%) |
May 18, 2022 | 18.06 | 18.24 | 17.00 | 17.33 | 10,359 | -0.88(-4.82%) |
May 17, 2022 | 18.03 | 18.53 | 17.41 | 18.21 | 43,047 | +0.35(+1.96%) |
May 16, 2022 | 17.46 | 18.16 | 17.29 | 17.86 | 28,620 | +0.40(+2.29%) |
May 13, 2022 | 17.49 | 17.93 | 16.69 | 17.46 | 34,838 | +0.25(+1.45%) |
May 12, 2022 | 16.22 | 17.96 | 16.04 | 17.21 | 132,762 | +0.90(+5.50%) |
May 11, 2022 | 16.61 | 16.61 | 16.13 | 16.31 | 32,001 | -0.15(-0.91%) |
May 10, 2022 | 15.72 | 16.58 | 15.24 | 16.46 | 95,480 | +0.83(+5.30%) |
May 09, 2022 | 15.82 | 16.21 | 15.23 | 15.64 | 24,656 | -0.33(-2.06%) |
May 06, 2022 | 16.04 | 16.19 | 15.46 | 15.97 | 10,450 | -0.25(-1.54%) |
May 05, 2022 | 16.14 | 16.44 | 15.49 | 16.22 | 20,410 | -0.14(-0.85%) |
May 04, 2022 | 16.00 | 16.66 | 15.62 | 16.35 | 58,639 | +0.52(+3.28%) |
May 03, 2022 | 15.62 | 16.12 | 15.28 | 15.84 | 75,062 | +0.12(+0.76%) |
May 02, 2022 | 16.21 | 16.46 | 15.11 | 15.72 | 33,074 | -0.41(-2.54%) |
Apr 29, 2022 | 15.11 | 16.15 | 15.11 | 16.13 | 25,035 | +0.95(+6.25%) |
Apr 28, 2022 | 15.35 | 15.38 | 14.97 | 15.18 | 35,963 | -0.24(-1.55%) |
Apr 27, 2022 | 15.46 | 15.50 | 15.15 | 15.42 | 14,222 | +0.04(+0.26%) |
Apr 26, 2022 | 15.54 | 15.85 | 15.11 | 15.38 | 23,489 | -0.14(-0.90%) |
Apr 25, 2022 | 15.30 | 15.66 | 15.02 | 15.52 | 29,025 | -0.17(-1.08%) |
Apr 22, 2022 | 15.50 | 15.70 | 15.30 | 15.69 | 8,887 | +0.02(+0.13%) |
Apr 21, 2022 | 15.77 | 16.10 | 15.48 | 15.67 | 17,204 | -0.06(-0.38%) |
Apr 20, 2022 | 15.82 | 16.22 | 15.51 | 15.73 | 20,867 | -0.07(-0.44%) |
Apr 19, 2022 | 15.42 | 16.22 | 15.13 | 15.80 | 31,738 | +0.38(+2.46%) |
Apr 18, 2022 | 15.40 | 15.77 | 15.25 | 15.42 | 7,609 | -0.11(-0.71%) |
Apr 14, 2022 | 15.47 | 15.89 | 15.09 | 15.53 | 19,783 | +0.28(+1.83%) |
Apr 13, 2022 | 15.10 | 15.47 | 15.10 | 15.25 | 9,974 | -0.03(-0.20%) |
Apr 12, 2022 | 15.08 | 15.40 | 14.80 | 15.28 | 12,312 | +0.53(+3.59%) |
Apr 11, 2022 | 14.88 | 15.23 | 14.47 | 14.75 | 35,028 | -0.47(-3.08%) |
Apr 08, 2022 | 14.77 | 15.28 | 14.63 | 15.22 | 14,165 | +0.25(+1.67%) |
Apr 07, 2022 | 14.29 | 15.23 | 14.20 | 14.97 | 16,025 | +0.58(+4.02%) |
Apr 06, 2022 | 14.42 | 14.70 | 14.17 | 14.39 | 31,594 | -0.11(-0.76%) |
Apr 05, 2022 | 14.46 | 14.97 | 14.31 | 14.50 | 13,398 | -0.27(-1.82%) |
Apr 04, 2022 | 14.82 | 14.94 | 14.22 | 14.77 | 29,040 | -0.11(-0.74%) |
Apr 01, 2022 | 14.99 | 15.22 | 14.82 | 14.88 | 23,064 | -0.26(-1.71%) |
Mar 31, 2022 | 15.28 | 15.42 | 14.72 | 15.14 | 18,604 | -0.21(-1.37%) |
Mar 30, 2022 | 15.90 | 16.02 | 15.32 | 15.35 | 34,138 | -0.62(-3.87%) |
Mar 29, 2022 | 15.75 | 16.23 | 15.64 | 15.97 | 35,062 | +0.15(+0.95%) |
Mar 28, 2022 | 15.89 | 16.05 | 15.46 | 15.82 | 37,137 | +0.33(+2.13%) |
Mar 25, 2022 | 15.80 | 15.99 | 15.06 | 15.49 | 34,780 | +0.56(+3.74%) |
Mar 24, 2022 | 14.58 | 15.42 | 14.29 | 14.93 | 17,498 | +0.02(+0.13%) |
Mar 23, 2022 | 15.97 | 15.97 | 14.37 | 14.91 | 39,552 | -0.16(-1.06%) |
Mar 22, 2022 | 16.93 | 16.96 | 14.83 | 15.07 | 92,421 | -0.17(-1.11%) |
Mar 21, 2022 | 15.59 | 16.45 | 15.16 | 15.24 | 23,219 | -0.98(-6.03%) |
Mar 18, 2022 | 15.74 | 16.22 | 15.11 | 16.22 | 47,047 | +1.33(+8.91%) |
Mar 17, 2022 | 14.85 | 15.24 | 14.77 | 14.89 | 19,170 | -0.14(-0.93%) |
Mar 16, 2022 | 14.88 | 15.25 | 14.52 | 15.03 | 11,043 | +0.30(+2.03%) |
Mar 15, 2022 | 14.31 | 15.22 | 14.31 | 14.73 | 30,733 | +0.53(+3.72%) |
Mar 14, 2022 | 12.81 | 14.71 | 12.44 | 14.20 | 25,733 | +0.22(+1.57%) |
Mar 11, 2022 | 14.55 | 14.55 | 13.77 | 13.98 | 7,059 | -0.59(-4.04%) |
Mar 10, 2022 | 14.12 | 14.57 | 13.50 | 14.57 | 3,759 | +0.10(+0.69%) |
Mar 09, 2022 | 14.69 | 15.17 | 14.47 | 14.47 | 9,914 | +0.34(+2.40%) |
Mar 08, 2022 | 13.53 | 14.88 | 13.00 | 14.13 | 27,386 | +0.60(+4.42%) |
Mar 07, 2022 | 14.70 | 14.82 | 13.48 | 13.53 | 38,251 | -1.44(-9.60%) |
Mar 04, 2022 | 15.63 | 16.01 | 14.77 | 14.97 | 34,571 | -0.90(-5.66%) |
Mar 03, 2022 | 16.25 | 16.25 | 15.58 | 15.87 | 11,856 | +0.00(+0.00%) |
Mar 02, 2022 | 14.85 | 16.17 | 14.85 | 15.87 | 108,222 | +0.70(+4.60%) |