Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.70 | 14.70 | 14.13 | 14.47 | 2,799,229 | -0.35(-2.36%) |
May 27, 2022 | 14.61 | 14.82 | 14.59 | 14.82 | 1,341,637 | +0.39(+2.70%) |
May 26, 2022 | 14.16 | 14.51 | 14.08 | 14.43 | 1,099,674 | +0.28(+1.98%) |
May 25, 2022 | 14.16 | 14.30 | 14.05 | 14.15 | 1,123,659 | -0.02(-0.14%) |
May 24, 2022 | 14.19 | 14.33 | 13.91 | 14.17 | 1,041,390 | -0.11(-0.77%) |
May 23, 2022 | 14.25 | 14.41 | 14.15 | 14.28 | 1,162,088 | +0.05(+0.35%) |
May 20, 2022 | 14.42 | 14.44 | 13.93 | 14.23 | 1,487,951 | -0.06(-0.42%) |
May 19, 2022 | 14.32 | 14.59 | 14.06 | 14.29 | 1,948,391 | -0.22(-1.52%) |
May 18, 2022 | 14.46 | 14.78 | 14.33 | 14.51 | 2,151,833 | -0.17(-1.16%) |
May 17, 2022 | 14.44 | 14.71 | 14.41 | 14.68 | 1,265,564 | +0.45(+3.16%) |
May 16, 2022 | 14.32 | 14.46 | 14.20 | 14.23 | 1,148,822 | -0.15(-1.04%) |
May 13, 2022 | 14.09 | 14.49 | 14.02 | 14.38 | 1,584,260 | +0.39(+2.79%) |
May 12, 2022 | 14.00 | 14.22 | 13.73 | 13.99 | 1,618,283 | -0.12(-0.85%) |
May 11, 2022 | 14.23 | 14.60 | 14.09 | 14.11 | 1,517,518 | -0.17(-1.19%) |
May 10, 2022 | 14.35 | 14.53 | 14.05 | 14.28 | 2,060,231 | +0.09(+0.63%) |
May 09, 2022 | 14.27 | 14.42 | 14.04 | 14.19 | 1,902,732 | -0.23(-1.60%) |
May 06, 2022 | 14.59 | 14.67 | 14.29 | 14.42 | 1,765,262 | -0.30(-2.04%) |
May 05, 2022 | 14.77 | 14.90 | 14.51 | 14.72 | 2,722,137 | -0.22(-1.47%) |
May 04, 2022 | 14.16 | 15.05 | 14.02 | 14.94 | 2,337,977 | +0.51(+3.53%) |
May 03, 2022 | 14.49 | 14.71 | 14.31 | 14.43 | 2,735,924 | -0.12(-0.82%) |
May 02, 2022 | 14.29 | 14.62 | 14.24 | 14.55 | 2,751,705 | +0.21(+1.46%) |
Apr 29, 2022 | 14.65 | 14.84 | 14.24 | 14.34 | 2,255,769 | -0.42(-2.85%) |
Apr 28, 2022 | 14.50 | 14.82 | 14.37 | 14.76 | 1,410,069 | +0.35(+2.43%) |
Apr 27, 2022 | 14.50 | 14.65 | 14.34 | 14.41 | 1,632,814 | -0.11(-0.76%) |
Apr 26, 2022 | 14.94 | 14.99 | 14.52 | 14.52 | 1,763,866 | -0.55(-3.65%) |
Apr 25, 2022 | 14.79 | 15.07 | 14.63 | 15.07 | 1,809,101 | +0.21(+1.41%) |
Apr 22, 2022 | 15.12 | 15.31 | 14.82 | 14.86 | 2,058,674 | -0.28(-1.85%) |
Apr 21, 2022 | 15.36 | 15.48 | 15.08 | 15.14 | 2,251,634 | -0.07(-0.46%) |
Apr 20, 2022 | 15.01 | 15.34 | 15.01 | 15.21 | 1,016,431 | +0.32(+2.15%) |
Apr 19, 2022 | 14.66 | 14.96 | 14.59 | 14.89 | 1,734,890 | +0.21(+1.43%) |
Apr 18, 2022 | 14.71 | 14.89 | 14.60 | 14.68 | 1,457,709 | -0.01(-0.07%) |
Apr 14, 2022 | 15.09 | 15.09 | 14.69 | 14.69 | 1,679,707 | -0.33(-2.20%) |
Apr 13, 2022 | 14.79 | 15.09 | 14.70 | 15.02 | 1,284,044 | +0.28(+1.90%) |
Apr 12, 2022 | 14.85 | 15.13 | 14.69 | 14.74 | 2,404,328 | -0.04(-0.30%) |
Apr 11, 2022 | 14.80 | 15.07 | 14.72 | 14.79 | 2,553,800 | -0.12(-0.84%) |
Apr 08, 2022 | 15.05 | 15.10 | 14.87 | 14.91 | 1,478,982 | -0.20(-1.32%) |
Apr 07, 2022 | 15.06 | 15.20 | 14.91 | 15.11 | 1,743,988 | +0.05(+0.33%) |
Apr 06, 2022 | 15.15 | 15.27 | 15.02 | 15.06 | 2,056,889 | -0.29(-1.89%) |
Apr 05, 2022 | 15.86 | 15.90 | 15.30 | 15.35 | 1,185,412 | -0.57(-3.58%) |
Apr 04, 2022 | 15.86 | 16.01 | 15.84 | 15.92 | 1,287,468 | -0.08(-0.50%) |
Apr 01, 2022 | 16.14 | 16.33 | 15.81 | 16.00 | 1,457,381 | -0.08(-0.50%) |
Mar 31, 2022 | 16.19 | 16.30 | 16.05 | 16.08 | 1,463,878 | -0.17(-1.05%) |
Mar 30, 2022 | 16.41 | 16.53 | 16.22 | 16.25 | 1,085,503 | -0.20(-1.22%) |
Mar 29, 2022 | 16.48 | 16.54 | 16.29 | 16.45 | 1,986,074 | +0.19(+1.17%) |
Mar 28, 2022 | 16.21 | 16.32 | 16.09 | 16.26 | 698,821 | -0.01(-0.06%) |
Mar 25, 2022 | 16.22 | 16.44 | 16.07 | 16.27 | 998,189 | +0.06(+0.37%) |
Mar 24, 2022 | 16.06 | 16.21 | 15.97 | 16.21 | 976,241 | +0.21(+1.31%) |
Mar 23, 2022 | 16.39 | 16.39 | 16.00 | 16.00 | 1,437,393 | -0.52(-3.15%) |
Mar 22, 2022 | 16.50 | 16.70 | 16.32 | 16.52 | 1,326,114 | +0.04(+0.24%) |
Mar 21, 2022 | 16.51 | 16.67 | 16.31 | 16.48 | 1,430,683 | -0.08(-0.48%) |
Mar 18, 2022 | 16.32 | 16.59 | 16.18 | 16.56 | 5,320,911 | +0.32(+1.97%) |
Mar 17, 2022 | 15.93 | 16.26 | 15.88 | 16.24 | 1,566,057 | +0.24(+1.50%) |
Mar 16, 2022 | 15.74 | 16.01 | 15.58 | 16.00 | 1,932,449 | +0.41(+2.63%) |
Mar 15, 2022 | 15.35 | 15.60 | 15.29 | 15.59 | 2,047,910 | +0.33(+2.16%) |
Mar 14, 2022 | 15.78 | 15.89 | 15.19 | 15.26 | 1,661,168 | -0.52(-3.30%) |
Mar 11, 2022 | 16.12 | 16.18 | 15.76 | 15.78 | 1,240,944 | -0.20(-1.25%) |
Mar 10, 2022 | 15.67 | 16.00 | 15.63 | 15.98 | 1,664,299 | +0.06(+0.38%) |
Mar 09, 2022 | 15.85 | 16.01 | 15.57 | 15.92 | 1,564,661 | +0.37(+2.38%) |
Mar 08, 2022 | 15.56 | 15.86 | 15.30 | 15.55 | 2,093,574 | +0.00(+0.00%) |
Mar 07, 2022 | 15.95 | 16.01 | 15.51 | 15.55 | 2,255,322 | -0.44(-2.75%) |
Mar 04, 2022 | 16.31 | 16.46 | 15.87 | 15.99 | 1,954,891 | -0.51(-3.09%) |
Mar 03, 2022 | 16.50 | 16.69 | 16.36 | 16.50 | 2,064,178 | +0.03(+0.18%) |
Mar 02, 2022 | 16.02 | 16.50 | 15.92 | 16.47 | 1,371,305 | +0.46(+2.87%) |