Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.02 | 15.04 | 15.02 | 15.04 | 296 | -0.08(-0.52%) |
May 27, 2022 | 15.00 | 15.12 | 15.00 | 15.12 | 435 | +0.26(+1.78%) |
May 26, 2022 | 14.89 | 14.92 | 14.85 | 14.85 | 8,481 | +0.04(+0.28%) |
May 25, 2022 | 13.97 | 14.86 | 13.97 | 14.81 | 7,291 | +0.18(+1.22%) |
May 24, 2022 | 14.36 | 14.63 | 14.33 | 14.63 | 11,541 | +0.04(+0.30%) |
May 23, 2022 | 14.59 | 14.59 | 14.59 | 14.59 | 83 | +0.25(+1.71%) |
May 20, 2022 | 14.35 | 14.35 | 14.35 | 14.35 | 165 | -0.05(-0.38%) |
May 19, 2022 | 14.37 | 14.52 | 14.35 | 14.40 | 4,044 | -0.01(-0.08%) |
May 18, 2022 | 14.76 | 14.76 | 14.40 | 14.41 | 2,756 | -0.37(-2.52%) |
May 17, 2022 | 14.62 | 14.79 | 14.62 | 14.78 | 2,622 | +0.21(+1.42%) |
May 16, 2022 | 14.58 | 14.58 | 14.58 | 14.58 | 247 | +0.12(+0.80%) |
May 13, 2022 | 14.43 | 14.48 | 14.38 | 14.46 | 1,827 | +0.29(+2.03%) |
May 12, 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 99 | -0.01(-0.05%) |
May 11, 2022 | 14.43 | 14.46 | 14.18 | 14.18 | 715 | +0.02(+0.14%) |
May 10, 2022 | 14.36 | 14.36 | 14.12 | 14.16 | 2,120 | -0.23(-1.63%) |
May 09, 2022 | 14.63 | 14.63 | 14.39 | 14.39 | 2,319 | -0.68(-4.49%) |
May 06, 2022 | 15.06 | 15.07 | 15.06 | 15.07 | 294 | -0.01(-0.10%) |
May 05, 2022 | 15.27 | 15.27 | 15.00 | 15.09 | 1,045 | -0.42(-2.70%) |
May 04, 2022 | 15.49 | 15.51 | 15.49 | 15.51 | 249 | +0.28(+1.84%) |
May 03, 2022 | 15.10 | 15.25 | 15.10 | 15.22 | 1,488 | +0.22(+1.49%) |
May 02, 2022 | 15.20 | 15.20 | 14.83 | 15.00 | 5,850 | -0.20(-1.32%) |
Apr 29, 2022 | 15.57 | 15.57 | 15.20 | 15.20 | 15,003 | -0.54(-3.44%) |
Apr 28, 2022 | 16.00 | 16.00 | 15.51 | 15.74 | 2,816 | +0.24(+1.54%) |
Apr 27, 2022 | 15.56 | 15.60 | 15.56 | 15.50 | 7,452 | +0.01(+0.04%) |
Apr 26, 2022 | 15.51 | 15.51 | 15.50 | 15.50 | 657 | -0.18(-1.13%) |
Apr 25, 2022 | 16.48 | 16.48 | 15.44 | 15.67 | 2,153 | -0.33(-2.07%) |
Apr 22, 2022 | 16.10 | 16.10 | 15.84 | 16.00 | 5,682 | -0.22(-1.34%) |
Apr 21, 2022 | 16.46 | 16.48 | 16.22 | 16.22 | 7,472 | -0.20(-1.20%) |
Apr 20, 2022 | 16.50 | 16.50 | 16.31 | 16.42 | 5,920 | +0.24(+1.45%) |
Apr 19, 2022 | 16.14 | 16.18 | 16.14 | 16.18 | 492 | +0.17(+1.09%) |
Apr 18, 2022 | 16.15 | 16.15 | 16.00 | 16.01 | 19,036 | -0.02(-0.12%) |
Apr 14, 2022 | 16.05 | 16.07 | 16.03 | 16.03 | 10,857 | +0.01(+0.06%) |
Apr 13, 2022 | 16.00 | 16.03 | 16.00 | 16.02 | 7,627 | +0.14(+0.86%) |
Apr 12, 2022 | 15.88 | 15.88 | 15.88 | 15.88 | 145 | +0.02(+0.11%) |
Apr 11, 2022 | 15.98 | 15.98 | 15.84 | 15.87 | 445 | -0.12(-0.77%) |
Apr 08, 2022 | 15.94 | 16.04 | 15.94 | 15.99 | 1,714 | +0.09(+0.54%) |
Apr 07, 2022 | 15.80 | 15.90 | 15.80 | 15.90 | 653 | -0.06(-0.40%) |
Apr 06, 2022 | 15.97 | 15.97 | 15.97 | 15.97 | 280 | +0.09(+0.56%) |
Apr 05, 2022 | 16.01 | 16.02 | 15.88 | 15.88 | 752 | -0.07(-0.46%) |
Apr 04, 2022 | 16.06 | 16.06 | 15.94 | 15.95 | 906 | -0.06(-0.38%) |
Apr 01, 2022 | 15.92 | 16.01 | 15.89 | 16.01 | 2,949 | +0.21(+1.31%) |
Mar 31, 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 80 | -0.11(-0.66%) |
Mar 30, 2022 | 15.95 | 15.95 | 15.88 | 15.91 | 3,530 | -0.03(-0.17%) |
Mar 29, 2022 | 15.65 | 15.94 | 15.65 | 15.94 | 334 | +0.22(+1.42%) |
Mar 28, 2022 | 16.52 | 16.52 | 15.65 | 15.71 | 2,538 | -0.02(-0.12%) |
Mar 25, 2022 | 15.73 | 15.73 | 15.73 | 15.73 | 100 | +0.25(+1.61%) |
Mar 24, 2022 | 15.43 | 15.48 | 15.43 | 15.48 | 736 | +0.09(+0.59%) |
Mar 23, 2022 | 16.47 | 16.47 | 15.39 | 15.39 | 4,116 | -0.06(-0.38%) |
Mar 22, 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 461 | +0.00(+0.03%) |
Mar 21, 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 219 | +0.00(+0.03%) |
Mar 18, 2022 | 15.42 | 15.44 | 15.42 | 15.44 | 474 | +0.11(+0.72%) |
Mar 17, 2022 | 15.33 | 15.33 | 15.33 | 15.33 | 97 | +0.22(+1.46%) |
Mar 16, 2022 | 15.11 | 15.11 | 15.11 | 15.11 | 183 | +0.10(+0.63%) |
Mar 15, 2022 | 15.02 | 15.02 | 15.02 | 15.02 | 187 | +0.07(+0.45%) |
Mar 14, 2022 | 14.95 | 14.95 | 14.95 | 14.95 | 126 | -0.15(-1.00%) |
Mar 11, 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 217 | -0.12(-0.77%) |
Mar 10, 2022 | 15.09 | 15.22 | 15.09 | 15.22 | 727 | +0.12(+0.82%) |
Mar 09, 2022 | 15.09 | 15.09 | 15.09 | 15.09 | 99 | +0.11(+0.74%) |
Mar 08, 2022 | 15.11 | 15.11 | 14.97 | 14.98 | 518 | -0.11(-0.73%) |
Mar 07, 2022 | 15.26 | 15.26 | 15.08 | 15.09 | 6,094 | -0.16(-1.02%) |
Mar 04, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 243 | +0.20(+1.36%) |
Mar 03, 2022 | 15.04 | 15.04 | 15.04 | 15.04 | 86 | +0.11(+0.74%) |
Mar 02, 2022 | 14.73 | 14.93 | 14.73 | 14.93 | 607 | +0.31(+2.12%) |