Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.92 | 16.07 | 15.79 | 15.79 | 1,196 | +0.29(+1.84%) |
May 27, 2022 | 15.20 | 16.04 | 15.05 | 15.50 | 8,203 | +0.13(+0.85%) |
May 26, 2022 | 14.89 | 15.95 | 14.88 | 15.37 | 9,298 | +0.34(+2.26%) |
May 25, 2022 | 15.06 | 15.28 | 14.84 | 15.03 | 1,726 | -0.40(-2.59%) |
May 24, 2022 | 14.96 | 15.91 | 14.96 | 15.43 | 1,993 | -0.29(-1.87%) |
May 20, 2022 | 15.72 | 151 | +0.13(+0.86%) | |||
May 19, 2022 | 15.90 | 15.90 | 15.01 | 15.59 | 3,482 | +0.09(+0.58%) |
May 18, 2022 | 15.83 | 16.07 | 15.18 | 15.50 | 3,527 | -0.07(-0.45%) |
May 17, 2022 | 15.00 | 15.99 | 14.81 | 15.57 | 7,255 | +0.17(+1.10%) |
May 16, 2022 | 15.44 | 15.74 | 15.35 | 15.40 | 8,631 | -0.03(-0.19%) |
May 13, 2022 | 15.29 | 15.68 | 15.29 | 15.43 | 2,106 | +0.16(+1.05%) |
May 12, 2022 | 14.30 | 15.66 | 14.30 | 15.27 | 15,476 | +0.97(+6.78%) |
May 11, 2022 | 14.47 | 14.47 | 13.81 | 14.30 | 8,983 | -0.01(-0.06%) |
May 10, 2022 | 13.95 | 14.76 | 13.52 | 14.31 | 19,621 | +0.38(+2.72%) |
May 09, 2022 | 13.47 | 14.70 | 13.43 | 13.93 | 30,729 | +0.18(+1.31%) |
May 06, 2022 | 14.11 | 14.30 | 12.70 | 13.75 | 10,852 | -0.55(-3.85%) |
May 05, 2022 | 13.50 | 14.92 | 13.18 | 14.30 | 31,947 | +1.40(+10.85%) |
May 04, 2022 | 12.93 | 13.74 | 12.22 | 12.90 | 23,201 | -0.03(-0.23%) |
May 03, 2022 | 13.71 | 13.80 | 12.41 | 12.93 | 24,176 | -0.07(-0.54%) |
May 02, 2022 | 13.10 | 13.84 | 12.81 | 13.00 | 20,623 | -0.06(-0.48%) |
Apr 29, 2022 | 14.21 | 14.25 | 12.65 | 13.06 | 40,323 | -1.43(-9.85%) |
Apr 28, 2022 | 14.10 | 14.64 | 13.76 | 14.49 | 18,781 | +0.79(+5.77%) |
Apr 27, 2022 | 14.49 | 15.20 | 13.70 | 13.70 | 5,930 | -0.57(-3.99%) |
Apr 26, 2022 | 15.77 | 15.77 | 14.10 | 14.27 | 12,152 | -2.57(-15.26%) |
Apr 25, 2022 | 16.05 | 16.84 | 15.63 | 16.84 | 7,088 | +0.40(+2.42%) |
Apr 22, 2022 | 16.16 | 16.44 | 16.16 | 16.44 | 635 | -0.37(-2.19%) |
Apr 21, 2022 | 16.71 | 17.55 | 16.71 | 16.81 | 5,905 | -0.31(-1.81%) |
Apr 20, 2022 | 17.25 | 17.73 | 17.00 | 17.12 | 12,862 | -0.60(-3.39%) |
Apr 19, 2022 | 16.77 | 17.79 | 16.77 | 17.72 | 10,235 | +0.40(+2.31%) |
Apr 18, 2022 | 17.23 | 17.32 | 16.63 | 17.32 | 14,759 | +0.08(+0.46%) |
Apr 14, 2022 | 16.90 | 17.40 | 16.90 | 17.24 | 10,957 | +0.31(+1.83%) |
Apr 13, 2022 | 16.16 | 17.28 | 16.16 | 16.93 | 15,283 | +0.62(+3.80%) |
Apr 12, 2022 | 16.20 | 16.31 | 16.20 | 16.31 | 672 | +0.05(+0.34%) |
Apr 11, 2022 | 16.83 | 16.83 | 16.25 | 16.25 | 4,150 | -0.77(-4.49%) |
Apr 08, 2022 | 16.60 | 17.02 | 16.60 | 17.02 | 2,422 | +0.19(+1.13%) |
Apr 07, 2022 | 16.52 | 16.83 | 16.52 | 16.83 | 2,015 | -0.17(-1.02%) |
Apr 06, 2022 | 16.52 | 17.00 | 16.52 | 17.00 | 1,468 | -0.34(-1.96%) |
Apr 05, 2022 | 17.34 | 17.34 | 17.34 | 17.34 | 766 | +0.03(+0.18%) |
Apr 04, 2022 | 17.12 | 17.65 | 16.59 | 17.31 | 5,282 | +0.21(+1.24%) |
Apr 01, 2022 | 17.41 | 17.49 | 17.10 | 17.10 | 1,743 | -0.03(-0.18%) |
Mar 31, 2022 | 17.20 | 17.25 | 17.04 | 17.13 | 2,555 | -0.07(-0.41%) |
Mar 30, 2022 | 17.60 | 17.60 | 17.20 | 17.20 | 923 | +0.08(+0.47%) |
Mar 29, 2022 | 17.50 | 17.90 | 17.02 | 17.12 | 4,494 | -0.13(-0.75%) |
Mar 28, 2022 | 17.25 | 17.89 | 16.88 | 17.25 | 3,911 | +0.06(+0.35%) |
Mar 25, 2022 | 17.60 | 17.70 | 17.15 | 17.19 | 3,137 | -0.38(-2.16%) |
Mar 24, 2022 | 16.65 | 17.64 | 16.65 | 17.57 | 2,303 | +0.17(+0.98%) |
Mar 23, 2022 | 17.64 | 17.74 | 17.24 | 17.40 | 4,109 | -0.24(-1.36%) |
Mar 22, 2022 | 18.18 | 18.90 | 17.38 | 17.64 | 6,583 | -0.56(-3.08%) |
Mar 21, 2022 | 18.59 | 18.60 | 17.65 | 18.20 | 4,674 | +0.24(+1.34%) |
Mar 18, 2022 | 17.13 | 18.38 | 16.85 | 17.96 | 4,989 | +0.76(+4.42%) |
Mar 17, 2022 | 16.48 | 17.20 | 16.40 | 17.20 | 4,305 | +0.85(+5.20%) |
Mar 16, 2022 | 16.50 | 16.75 | 16.35 | 16.35 | 1,221 | +0.21(+1.30%) |
Mar 15, 2022 | 16.51 | 16.65 | 16.04 | 16.14 | 3,131 | -0.05(-0.31%) |
Mar 14, 2022 | 17.70 | 17.70 | 15.85 | 16.19 | 6,615 | -1.51(-8.53%) |
Mar 11, 2022 | 18.00 | 18.00 | 17.50 | 17.70 | 2,063 | -0.05(-0.29%) |
Mar 10, 2022 | 17.80 | 17.85 | 17.75 | 17.75 | 931 | +0.08(+0.46%) |
Mar 09, 2022 | 18.04 | 18.04 | 17.40 | 17.67 | 1,534 | +0.57(+3.32%) |
Mar 08, 2022 | 18.61 | 18.61 | 17.10 | 17.10 | 4,966 | -1.26(-6.85%) |
Mar 07, 2022 | 19.00 | 19.02 | 18.36 | 18.36 | 2,049 | -1.06(-5.46%) |
Mar 04, 2022 | 20.00 | 20.00 | 18.77 | 19.42 | 4,540 | -0.68(-3.38%) |
Mar 03, 2022 | 19.93 | 20.10 | 19.77 | 20.10 | 1,337 | +0.57(+2.92%) |
Mar 02, 2022 | 19.62 | 20.01 | 19.31 | 19.53 | 2,465 | +0.11(+0.57%) |