Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.91 | 15.08 | 14.88 | 14.96 | 19,616 | -0.45(-2.93%) |
May 27, 2022 | 15.44 | 15.47 | 15.35 | 15.41 | 13,123 | +0.27(+1.80%) |
May 26, 2022 | 15.07 | 15.20 | 15.07 | 15.14 | 24,780 | +0.50(+3.42%) |
May 25, 2022 | 14.48 | 14.69 | 14.39 | 14.64 | 51,336 | -0.80(-5.18%) |
May 24, 2022 | 15.49 | 15.60 | 15.38 | 15.44 | 36,193 | +0.08(+0.55%) |
May 23, 2022 | 15.22 | 15.39 | 15.22 | 15.36 | 30,735 | +0.28(+1.88%) |
May 20, 2022 | 15.19 | 15.20 | 14.88 | 15.07 | 23,941 | -0.04(-0.25%) |
May 19, 2022 | 14.97 | 15.12 | 14.97 | 15.11 | 13,527 | +0.09(+0.60%) |
May 18, 2022 | 15.31 | 15.31 | 14.93 | 15.02 | 61,517 | -0.79(-5.00%) |
May 17, 2022 | 15.77 | 15.83 | 15.70 | 15.81 | 16,695 | +0.49(+3.20%) |
May 16, 2022 | 15.24 | 15.40 | 15.16 | 15.32 | 20,567 | +0.12(+0.77%) |
May 13, 2022 | 14.93 | 15.30 | 14.93 | 15.20 | 36,628 | +0.69(+4.78%) |
May 12, 2022 | 14.32 | 14.60 | 14.28 | 14.51 | 34,251 | +0.12(+0.83%) |
May 11, 2022 | 14.68 | 14.68 | 14.39 | 14.39 | 38,390 | +0.00(+0.00%) |
May 10, 2022 | 14.34 | 14.41 | 14.23 | 14.39 | 66,702 | +0.15(+1.05%) |
May 09, 2022 | 14.45 | 14.45 | 14.20 | 14.24 | 30,235 | -0.46(-3.13%) |
May 06, 2022 | 14.75 | 14.75 | 14.56 | 14.70 | 45,780 | -0.34(-2.26%) |
May 05, 2022 | 15.07 | 15.08 | 14.91 | 15.04 | 18,176 | -0.47(-3.03%) |
May 04, 2022 | 15.20 | 15.51 | 15.07 | 15.51 | 32,703 | +0.35(+2.31%) |
May 03, 2022 | 15.08 | 15.27 | 15.08 | 15.16 | 61,860 | +0.16(+1.07%) |
May 02, 2022 | 14.94 | 15.00 | 14.81 | 15.00 | 32,881 | +0.00(+0.00%) |
Apr 29, 2022 | 15.24 | 15.24 | 15.00 | 15.00 | 21,549 | -0.14(-0.92%) |
Apr 28, 2022 | 15.06 | 15.22 | 15.01 | 15.14 | 39,362 | -0.13(-0.85%) |
Apr 27, 2022 | 15.23 | 15.44 | 15.22 | 15.27 | 36,300 | -0.04(-0.26%) |
Apr 26, 2022 | 15.56 | 15.56 | 15.29 | 15.31 | 49,871 | -0.35(-2.23%) |
Apr 25, 2022 | 15.60 | 15.66 | 15.40 | 15.66 | 30,005 | +0.24(+1.56%) |
Apr 22, 2022 | 15.61 | 15.63 | 15.38 | 15.42 | 11,964 | -0.23(-1.47%) |
Apr 21, 2022 | 15.97 | 16.00 | 15.65 | 15.65 | 60,344 | +0.11(+0.71%) |
Apr 20, 2022 | 15.62 | 15.71 | 15.52 | 15.54 | 29,862 | +0.21(+1.37%) |
Apr 19, 2022 | 15.25 | 15.33 | 15.19 | 15.33 | 48,349 | +0.19(+1.25%) |
Apr 18, 2022 | 15.29 | 15.29 | 14.82 | 15.14 | 21,760 | +0.03(+0.22%) |
Apr 14, 2022 | 15.23 | 15.23 | 15.07 | 15.11 | 21,910 | +0.24(+1.59%) |
Apr 13, 2022 | 14.58 | 14.87 | 14.57 | 14.87 | 62,595 | -0.01(-0.07%) |
Apr 12, 2022 | 15.04 | 15.07 | 14.83 | 14.88 | 74,934 | -0.20(-1.33%) |
Apr 11, 2022 | 15.13 | 15.36 | 15.08 | 15.08 | 47,416 | +0.04(+0.23%) |
Apr 08, 2022 | 15.13 | 15.15 | 14.95 | 15.04 | 68,449 | +0.60(+4.12%) |
Apr 07, 2022 | 14.60 | 14.60 | 14.34 | 14.45 | 66,466 | +0.29(+2.05%) |
Apr 06, 2022 | 14.12 | 14.25 | 14.07 | 14.16 | 46,421 | -0.12(-0.84%) |
Apr 05, 2022 | 14.24 | 14.32 | 14.20 | 14.28 | 63,686 | -0.33(-2.26%) |
Apr 04, 2022 | 14.38 | 14.68 | 14.34 | 14.61 | 34,306 | -0.20(-1.35%) |
Apr 01, 2022 | 15.00 | 15.03 | 14.75 | 14.81 | 31,208 | -1.48(-9.09%) |
Mar 31, 2022 | 16.45 | 16.48 | 16.29 | 16.29 | 16,221 | -0.40(-2.40%) |
Mar 30, 2022 | 16.78 | 16.78 | 16.56 | 16.69 | 13,190 | -0.21(-1.24%) |
Mar 29, 2022 | 16.96 | 16.96 | 16.70 | 16.90 | 64,603 | +0.92(+5.76%) |
Mar 28, 2022 | 15.98 | 16.01 | 15.84 | 15.98 | 55,721 | +0.08(+0.50%) |
Mar 25, 2022 | 15.92 | 15.92 | 15.70 | 15.90 | 15,440 | -0.26(-1.61%) |
Mar 24, 2022 | 16.15 | 16.18 | 16.07 | 16.16 | 23,253 | -0.05(-0.31%) |
Mar 23, 2022 | 16.37 | 16.41 | 16.21 | 16.21 | 16,007 | -0.42(-2.53%) |
Mar 22, 2022 | 16.65 | 16.73 | 16.28 | 16.63 | 62,798 | +0.18(+1.09%) |
Mar 21, 2022 | 16.47 | 16.47 | 16.34 | 16.45 | 21,249 | -0.03(-0.18%) |
Mar 18, 2022 | 16.26 | 16.52 | 16.26 | 16.48 | 20,674 | +0.02(+0.12%) |
Mar 17, 2022 | 16.36 | 16.55 | 16.36 | 16.46 | 21,288 | -0.11(-0.66%) |
Mar 16, 2022 | 16.55 | 16.85 | 16.24 | 16.57 | 33,035 | +0.51(+3.18%) |
Mar 15, 2022 | 16.31 | 16.36 | 15.86 | 16.06 | 93,202 | +0.29(+1.84%) |
Mar 14, 2022 | 16.02 | 16.02 | 15.70 | 15.77 | 45,784 | +0.40(+2.60%) |
Mar 11, 2022 | 15.82 | 15.82 | 15.35 | 15.37 | 30,876 | +0.06(+0.42%) |
Mar 10, 2022 | 15.46 | 15.47 | 15.28 | 15.31 | 76,053 | -0.29(-1.88%) |
Mar 09, 2022 | 15.45 | 15.78 | 15.39 | 15.60 | 116,535 | +0.94(+6.41%) |
Mar 08, 2022 | 14.20 | 14.97 | 14.09 | 14.66 | 221,665 | +0.75(+5.39%) |
Mar 07, 2022 | 14.13 | 14.28 | 13.82 | 13.91 | 108,701 | -0.56(-3.87%) |
Mar 04, 2022 | 14.52 | 14.53 | 14.27 | 14.47 | 97,448 | -0.81(-5.30%) |
Mar 03, 2022 | 15.70 | 15.70 | 15.26 | 15.28 | 78,982 | -0.94(-5.80%) |
Mar 02, 2022 | 15.86 | 16.28 | 15.86 | 16.22 | 76,344 | +0.44(+2.79%) |