Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.80 | 15.04 | 14.72 | 14.73 | 105,274 | +0.01(+0.07%) |
May 27, 2022 | 14.81 | 14.88 | 14.72 | 14.72 | 38,058 | +0.16(+1.10%) |
May 26, 2022 | 14.49 | 14.60 | 14.39 | 14.56 | 84,252 | +0.14(+0.97%) |
May 25, 2022 | 14.18 | 14.44 | 14.18 | 14.42 | 27,415 | +0.14(+0.98%) |
May 24, 2022 | 14.76 | 14.76 | 14.21 | 14.28 | 88,656 | -0.05(-0.35%) |
May 23, 2022 | 14.47 | 14.47 | 14.26 | 14.33 | 82,901 | +0.10(+0.67%) |
May 20, 2022 | 14.39 | 14.39 | 14.15 | 14.23 | 74,362 | +0.20(+1.39%) |
May 19, 2022 | 13.78 | 14.11 | 13.78 | 14.04 | 88,507 | +0.19(+1.37%) |
May 18, 2022 | 13.93 | 13.96 | 13.82 | 13.85 | 51,202 | -0.13(-0.93%) |
May 17, 2022 | 13.95 | 13.98 | 13.91 | 13.98 | 217,020 | +0.07(+0.50%) |
May 16, 2022 | 13.90 | 13.97 | 13.86 | 13.91 | 66,328 | +0.02(+0.14%) |
May 13, 2022 | 13.43 | 13.99 | 13.43 | 13.89 | 61,999 | +0.17(+1.24%) |
May 12, 2022 | 13.71 | 13.76 | 13.61 | 13.72 | 57,060 | -0.14(-1.01%) |
May 11, 2022 | 13.52 | 14.05 | 13.52 | 13.86 | 145,114 | -0.09(-0.65%) |
May 10, 2022 | 13.99 | 14.04 | 13.69 | 13.95 | 183,298 | +0.17(+1.23%) |
May 09, 2022 | 13.84 | 13.87 | 13.73 | 13.78 | 205,573 | -0.13(-0.93%) |
May 06, 2022 | 13.80 | 14.00 | 13.80 | 13.91 | 200,436 | -0.16(-1.14%) |
May 05, 2022 | 14.23 | 14.23 | 13.97 | 14.07 | 93,376 | -0.38(-2.63%) |
May 04, 2022 | 14.35 | 14.50 | 14.26 | 14.45 | 29,056 | +0.10(+0.70%) |
May 03, 2022 | 14.30 | 14.38 | 14.26 | 14.35 | 50,617 | -0.01(-0.07%) |
May 02, 2022 | 13.89 | 14.36 | 13.62 | 14.36 | 86,771 | +0.04(+0.28%) |
Apr 29, 2022 | 14.50 | 14.54 | 14.12 | 14.32 | 73,743 | +0.14(+0.99%) |
Apr 28, 2022 | 14.20 | 14.26 | 14.09 | 14.18 | 58,631 | +0.17(+1.21%) |
Apr 27, 2022 | 13.92 | 14.02 | 13.91 | 14.01 | 75,800 | +0.12(+0.86%) |
Apr 26, 2022 | 13.99 | 14.01 | 13.84 | 13.89 | 43,182 | -0.27(-1.91%) |
Apr 25, 2022 | 14.13 | 14.54 | 14.05 | 14.16 | 23,669 | -0.22(-1.53%) |
Apr 22, 2022 | 14.46 | 14.48 | 14.35 | 14.38 | 48,494 | -0.12(-0.83%) |
Apr 21, 2022 | 14.58 | 14.61 | 14.47 | 14.50 | 58,197 | -0.10(-0.68%) |
Apr 20, 2022 | 14.59 | 14.63 | 14.54 | 14.60 | 1,758,775 | -0.08(-0.54%) |
Apr 19, 2022 | 14.69 | 14.70 | 14.57 | 14.68 | 128,895 | -0.05(-0.34%) |
Apr 18, 2022 | 14.90 | 14.90 | 14.72 | 14.73 | 42,316 | -0.12(-0.81%) |
Apr 14, 2022 | 14.91 | 14.96 | 14.85 | 14.85 | 38,776 | -0.03(-0.20%) |
Apr 13, 2022 | 14.85 | 14.90 | 14.82 | 14.88 | 42,040 | +0.09(+0.61%) |
Apr 12, 2022 | 14.88 | 14.94 | 14.78 | 14.79 | 32,041 | -0.13(-0.87%) |
Apr 11, 2022 | 14.96 | 14.96 | 14.90 | 14.92 | 20,115 | -0.10(-0.67%) |
Apr 08, 2022 | 15.09 | 15.09 | 14.88 | 15.02 | 30,031 | +0.08(+0.54%) |
Apr 07, 2022 | 14.98 | 14.98 | 14.89 | 14.94 | 19,842 | +0.02(+0.13%) |
Apr 06, 2022 | 14.98 | 15.03 | 14.89 | 14.92 | 234,605 | -0.17(-1.13%) |
Apr 05, 2022 | 14.76 | 15.16 | 14.76 | 15.09 | 205,225 | -0.09(-0.59%) |
Apr 04, 2022 | 15.15 | 15.27 | 15.12 | 15.18 | 43,573 | +0.12(+0.80%) |
Apr 01, 2022 | 15.71 | 15.71 | 14.92 | 15.06 | 62,670 | +0.21(+1.41%) |
Mar 31, 2022 | 15.00 | 15.06 | 14.85 | 14.85 | 72,368 | +0.09(+0.61%) |
Mar 30, 2022 | 14.77 | 14.90 | 14.76 | 14.76 | 30,729 | +0.05(+0.34%) |
Mar 29, 2022 | 14.80 | 14.96 | 14.60 | 14.71 | 52,539 | +0.03(+0.20%) |
Mar 28, 2022 | 14.62 | 14.68 | 14.53 | 14.68 | 75,114 | +0.20(+1.38%) |
Mar 25, 2022 | 14.42 | 14.57 | 14.42 | 14.48 | 27,195 | +0.04(+0.28%) |
Mar 24, 2022 | 14.86 | 14.86 | 14.33 | 14.44 | 30,459 | +0.15(+1.05%) |
Mar 23, 2022 | 14.29 | 14.46 | 14.28 | 14.29 | 66,022 | -0.24(-1.65%) |
Mar 22, 2022 | 14.55 | 14.60 | 14.49 | 14.53 | 54,733 | +0.11(+0.76%) |
Mar 21, 2022 | 14.47 | 14.47 | 14.21 | 14.42 | 66,290 | -0.33(-2.24%) |
Mar 18, 2022 | 14.61 | 14.89 | 14.49 | 14.75 | 135,911 | +0.44(+3.07%) |
Mar 17, 2022 | 14.27 | 14.44 | 14.26 | 14.31 | 95,804 | -0.09(-0.62%) |
Mar 16, 2022 | 13.98 | 14.45 | 13.93 | 14.40 | 120,556 | +0.27(+1.91%) |
Mar 15, 2022 | 13.99 | 14.20 | 13.95 | 14.13 | 268,142 | -0.06(-0.40%) |
Mar 14, 2022 | 14.20 | 14.39 | 14.14 | 14.19 | 49,193 | +0.04(+0.26%) |
Mar 11, 2022 | 14.26 | 14.26 | 14.11 | 14.15 | 30,068 | +0.01(+0.07%) |
Mar 10, 2022 | 14.23 | 14.36 | 14.04 | 14.14 | 75,394 | -0.08(-0.56%) |
Mar 09, 2022 | 14.13 | 14.23 | 14.08 | 14.22 | 63,183 | -0.06(-0.42%) |
Mar 08, 2022 | 14.39 | 14.39 | 14.20 | 14.28 | 167,769 | -0.15(-1.04%) |
Mar 07, 2022 | 14.56 | 14.56 | 14.42 | 14.43 | 82,010 | -0.27(-1.82%) |
Mar 04, 2022 | 14.70 | 14.76 | 14.63 | 14.70 | 27,070 | +0.02(+0.12%) |
Mar 03, 2022 | 14.64 | 14.84 | 14.64 | 14.68 | 117,104 | -0.10(-0.68%) |
Mar 02, 2022 | 14.79 | 14.86 | 14.76 | 14.78 | 219,405 | -0.06(-0.40%) |