Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.86 | 14.08 | 13.73 | 13.92 | 15,711 | -0.16(-1.15%) |
May 27, 2022 | 13.90 | 14.08 | 13.55 | 14.08 | 5,222 | -0.01(-0.07%) |
May 26, 2022 | 14.30 | 14.30 | 14.09 | 14.09 | 2,027 | -0.02(-0.14%) |
May 25, 2022 | 13.99 | 14.12 | 13.83 | 14.11 | 4,749 | -0.04(-0.28%) |
May 24, 2022 | 14.21 | 14.21 | 13.95 | 14.15 | 1,254 | -0.21(-1.46%) |
May 23, 2022 | 14.57 | 14.57 | 14.36 | 14.36 | 3,564 | -0.25(-1.71%) |
May 20, 2022 | 14.49 | 14.61 | 14.10 | 14.61 | 1,637 | +0.30(+2.11%) |
May 19, 2022 | 14.22 | 14.38 | 14.22 | 14.31 | 695 | +0.08(+0.55%) |
May 18, 2022 | 14.60 | 14.60 | 14.20 | 14.23 | 2,488 | -0.62(-4.17%) |
May 17, 2022 | 14.44 | 14.85 | 14.44 | 14.85 | 7,952 | +0.51(+3.53%) |
May 16, 2022 | 14.30 | 14.58 | 14.25 | 14.34 | 6,826 | +0.01(+0.10%) |
May 13, 2022 | 13.99 | 14.39 | 13.99 | 14.33 | 13,008 | +0.80(+5.89%) |
May 12, 2022 | 13.47 | 13.64 | 13.33 | 13.53 | 3,985 | +0.44(+3.38%) |
May 11, 2022 | 14.02 | 14.02 | 13.08 | 13.09 | 10,267 | -1.21(-8.49%) |
May 10, 2022 | 14.32 | 14.52 | 13.99 | 14.30 | 8,496 | +0.56(+4.11%) |
May 09, 2022 | 14.17 | 14.23 | 13.74 | 13.74 | 6,097 | -1.01(-6.85%) |
May 06, 2022 | 15.00 | 15.00 | 14.75 | 14.75 | 6,040 | -0.51(-3.34%) |
May 05, 2022 | 15.78 | 15.78 | 15.13 | 15.26 | 1,783 | -0.83(-5.14%) |
May 04, 2022 | 15.26 | 16.09 | 15.25 | 16.09 | 2,640 | +0.07(+0.41%) |
May 03, 2022 | 15.88 | 16.05 | 15.88 | 16.02 | 3,147 | +0.01(+0.06%) |
May 02, 2022 | 15.41 | 16.02 | 15.41 | 16.01 | 1,987 | +0.53(+3.44%) |
Apr 29, 2022 | 15.75 | 16.12 | 15.48 | 15.48 | 1,762 | -0.34(-2.17%) |
Apr 28, 2022 | 15.60 | 15.90 | 15.31 | 15.82 | 15,056 | +0.07(+0.44%) |
Apr 27, 2022 | 15.75 | 15.92 | 15.69 | 15.75 | 5,339 | -0.06(-0.38%) |
Apr 26, 2022 | 16.46 | 16.46 | 15.81 | 15.81 | 2,850 | -0.76(-4.59%) |
Apr 25, 2022 | 16.18 | 16.59 | 16.18 | 16.57 | 3,637 | +0.13(+0.79%) |
Apr 22, 2022 | 16.50 | 16.50 | 16.35 | 16.44 | 8,933 | -0.18(-1.11%) |
Apr 21, 2022 | 17.34 | 17.34 | 16.62 | 16.62 | 2,559 | -0.59(-3.43%) |
Apr 20, 2022 | 16.95 | 17.29 | 16.95 | 17.21 | 2,437 | +0.10(+0.58%) |
Apr 19, 2022 | 17.11 | 17.21 | 17.07 | 17.12 | 1,456 | +0.28(+1.64%) |
Apr 18, 2022 | 17.56 | 17.56 | 16.84 | 16.84 | 6,621 | -0.77(-4.37%) |
Apr 14, 2022 | 17.67 | 17.70 | 17.49 | 17.61 | 2,710 | -0.31(-1.74%) |
Apr 13, 2022 | 17.88 | 17.92 | 17.87 | 17.92 | 929 | +0.48(+2.76%) |
Apr 12, 2022 | 18.00 | 18.00 | 17.36 | 17.44 | 7,240 | -0.11(-0.63%) |
Apr 11, 2022 | 18.46 | 18.46 | 17.55 | 17.55 | 5,843 | -1.05(-5.65%) |
Apr 08, 2022 | 18.65 | 18.65 | 18.57 | 18.60 | 1,203 | -0.15(-0.80%) |
Apr 07, 2022 | 18.70 | 18.75 | 18.60 | 18.75 | 1,667 | -0.08(-0.42%) |
Apr 06, 2022 | 19.08 | 19.08 | 18.53 | 18.83 | 4,037 | -0.45(-2.33%) |
Apr 05, 2022 | 19.36 | 19.36 | 19.28 | 19.28 | 2,125 | +0.14(+0.73%) |
Apr 04, 2022 | 18.70 | 19.22 | 18.65 | 19.14 | 5,863 | +1.14(+6.33%) |
Mar 31, 2022 | 18.00 | 176 | -0.13(-0.72%) | |||
Mar 30, 2022 | 18.78 | 18.78 | 18.13 | 18.13 | 1,402 | -0.44(-2.38%) |
Mar 29, 2022 | 18.23 | 18.67 | 18.23 | 18.57 | 1,686 | +0.65(+3.63%) |
Mar 28, 2022 | 18.17 | 18.17 | 17.85 | 17.92 | 8,318 | -0.12(-0.67%) |
Mar 25, 2022 | 18.54 | 18.54 | 17.99 | 18.04 | 4,702 | -0.12(-0.66%) |
Mar 24, 2022 | 18.09 | 18.20 | 18.09 | 18.16 | 1,691 | +0.03(+0.17%) |
Mar 23, 2022 | 18.31 | 18.34 | 18.13 | 18.13 | 820 | -0.20(-1.08%) |
Mar 22, 2022 | 18.05 | 18.39 | 18.05 | 18.33 | 1,086 | +0.10(+0.55%) |
Mar 21, 2022 | 18.50 | 18.50 | 18.10 | 18.23 | 731 | -0.26(-1.39%) |
Mar 18, 2022 | 18.05 | 18.48 | 17.83 | 18.48 | 1,310 | +0.34(+1.85%) |
Mar 17, 2022 | 17.74 | 18.15 | 17.74 | 18.15 | 2,436 | +0.89(+5.16%) |
Mar 16, 2022 | 17.26 | 17.26 | 17.26 | 17.26 | 580 | +0.59(+3.54%) |
Mar 15, 2022 | 16.41 | 16.67 | 16.41 | 16.67 | 6,813 | +0.26(+1.58%) |
Mar 14, 2022 | 17.20 | 17.20 | 16.28 | 16.41 | 7,363 | -1.19(-6.76%) |
Mar 11, 2022 | 17.75 | 17.75 | 17.60 | 17.60 | 4,750 | +0.02(+0.11%) |
Mar 10, 2022 | 17.85 | 17.85 | 17.58 | 17.58 | 370 | -0.42(-2.32%) |
Mar 09, 2022 | 17.25 | 18.00 | 17.19 | 18.00 | 6,136 | +0.50(+2.85%) |
Mar 08, 2022 | 16.82 | 17.52 | 16.82 | 17.50 | 1,629 | +0.52(+3.06%) |
Mar 07, 2022 | 16.92 | 17.08 | 16.92 | 16.98 | 2,483 | -0.03(-0.20%) |
Mar 04, 2022 | 17.09 | 17.09 | 16.94 | 17.02 | 1,585 | -0.41(-2.32%) |
Mar 03, 2022 | 18.08 | 18.08 | 17.42 | 17.42 | 2,446 | -0.81(-4.44%) |
Mar 02, 2022 | 18.25 | 18.39 | 18.10 | 18.23 | 4,470 | -0.13(-0.69%) |