Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.98 | 18.00 | 17.65 | 17.90 | 20,909 | -0.08(-0.44%) |
May 27, 2022 | 18.00 | 18.00 | 17.51 | 17.98 | 17,715 | +0.00(+0.00%) |
May 26, 2022 | 18.00 | 18.00 | 17.75 | 17.98 | 33,313 | +0.22(+1.24%) |
May 25, 2022 | 16.88 | 17.90 | 16.88 | 17.76 | 44,693 | +0.88(+5.21%) |
May 24, 2022 | 16.19 | 17.00 | 16.19 | 16.88 | 33,089 | +0.57(+3.49%) |
May 23, 2022 | 16.00 | 16.62 | 15.47 | 16.31 | 48,183 | -0.06(-0.37%) |
May 20, 2022 | 15.41 | 16.91 | 15.37 | 16.37 | 94,675 | +0.97(+6.30%) |
May 19, 2022 | 15.40 | 16.09 | 15.03 | 15.40 | 35,583 | +0.00(+0.00%) |
May 18, 2022 | 16.05 | 16.25 | 15.40 | 15.40 | 17,949 | -0.50(-3.14%) |
May 17, 2022 | 15.61 | 16.34 | 15.61 | 15.90 | 7,632 | +0.45(+2.91%) |
May 16, 2022 | 15.01 | 15.88 | 15.01 | 15.45 | 12,991 | +0.40(+2.66%) |
May 13, 2022 | 15.00 | 15.60 | 14.85 | 15.05 | 13,428 | +0.20(+1.35%) |
May 12, 2022 | 15.36 | 16.29 | 14.85 | 14.85 | 14,129 | -0.40(-2.62%) |
May 11, 2022 | 15.84 | 16.50 | 15.25 | 15.25 | 10,755 | -0.64(-4.03%) |
May 10, 2022 | 16.00 | 16.00 | 15.89 | 15.89 | 5,035 | -0.27(-1.67%) |
May 09, 2022 | 15.94 | 16.36 | 15.89 | 16.16 | 8,084 | +0.16(+1.00%) |
May 06, 2022 | 15.66 | 16.17 | 15.66 | 16.00 | 7,676 | +0.00(+0.00%) |
May 05, 2022 | 16.03 | 16.20 | 15.24 | 16.00 | 16,486 | -0.25(-1.54%) |
May 04, 2022 | 15.15 | 16.25 | 15.15 | 16.25 | 11,667 | +0.95(+6.21%) |
May 03, 2022 | 15.85 | 16.00 | 15.15 | 15.30 | 10,850 | -0.30(-1.92%) |
May 02, 2022 | 15.59 | 15.78 | 15.08 | 15.60 | 8,929 | +0.11(+0.71%) |
Apr 29, 2022 | 16.20 | 16.46 | 15.49 | 15.49 | 8,711 | -0.63(-3.91%) |
Apr 28, 2022 | 15.66 | 16.57 | 15.43 | 16.12 | 7,533 | +0.61(+3.93%) |
Apr 27, 2022 | 15.97 | 16.02 | 15.51 | 15.51 | 4,730 | -0.25(-1.59%) |
Apr 26, 2022 | 15.63 | 16.21 | 15.63 | 15.76 | 7,137 | -0.19(-1.19%) |
Apr 25, 2022 | 15.86 | 16.10 | 15.71 | 15.95 | 8,120 | +0.03(+0.19%) |
Apr 22, 2022 | 15.96 | 16.10 | 15.85 | 15.92 | 5,224 | -0.18(-1.12%) |
Apr 21, 2022 | 16.26 | 16.50 | 15.96 | 16.10 | 8,817 | -0.18(-1.11%) |
Apr 20, 2022 | 16.33 | 16.41 | 15.86 | 16.28 | 4,887 | +0.38(+2.39%) |
Apr 19, 2022 | 16.26 | 16.30 | 15.90 | 15.90 | 4,273 | -0.03(-0.19%) |
Apr 18, 2022 | 16.20 | 16.20 | 15.75 | 15.93 | 5,383 | -0.11(-0.69%) |
Apr 14, 2022 | 15.94 | 16.27 | 15.83 | 16.04 | 7,573 | +0.23(+1.45%) |
Apr 13, 2022 | 15.60 | 16.01 | 15.50 | 15.81 | 4,206 | -0.14(-0.88%) |
Apr 12, 2022 | 16.14 | 16.25 | 15.51 | 15.95 | 13,212 | +0.25(+1.59%) |
Apr 11, 2022 | 15.86 | 16.60 | 15.50 | 15.70 | 13,660 | -0.01(-0.06%) |
Apr 08, 2022 | 16.82 | 16.82 | 14.95 | 15.71 | 25,139 | +0.45(+2.95%) |
Apr 07, 2022 | 14.90 | 15.92 | 13.96 | 15.26 | 17,170 | +0.67(+4.59%) |
Apr 06, 2022 | 15.21 | 15.51 | 13.30 | 14.59 | 30,491 | -0.67(-4.39%) |
Apr 05, 2022 | 15.05 | 16.40 | 14.85 | 15.26 | 22,378 | +0.21(+1.40%) |
Apr 04, 2022 | 15.45 | 16.20 | 15.04 | 15.05 | 26,609 | -0.84(-5.29%) |
Apr 01, 2022 | 15.71 | 16.22 | 15.59 | 15.89 | 10,528 | -0.05(-0.31%) |
Mar 31, 2022 | 15.78 | 16.65 | 15.47 | 15.94 | 17,379 | +0.33(+2.11%) |
Mar 30, 2022 | 16.13 | 16.15 | 15.61 | 15.61 | 7,204 | -0.56(-3.46%) |
Mar 29, 2022 | 16.15 | 17.03 | 15.90 | 16.17 | 22,479 | +0.34(+2.15%) |
Mar 28, 2022 | 15.17 | 16.30 | 15.17 | 15.83 | 16,857 | +0.83(+5.53%) |
Mar 25, 2022 | 15.73 | 16.20 | 15.00 | 15.00 | 7,560 | -1.18(-7.29%) |
Mar 24, 2022 | 16.19 | 16.19 | 15.96 | 16.18 | 2,247 | +0.27(+1.70%) |
Mar 23, 2022 | 15.89 | 16.09 | 15.89 | 15.91 | 5,156 | +0.06(+0.38%) |
Mar 22, 2022 | 16.11 | 16.28 | 15.49 | 15.85 | 9,887 | -0.31(-1.92%) |
Mar 21, 2022 | 16.16 | 16.16 | 15.99 | 16.16 | 3,682 | -0.24(-1.46%) |
Mar 18, 2022 | 16.58 | 16.58 | 16.05 | 16.40 | 20,046 | -0.24(-1.44%) |
Mar 17, 2022 | 16.72 | 16.99 | 16.57 | 16.64 | 7,737 | -0.33(-1.94%) |
Mar 16, 2022 | 16.38 | 16.98 | 16.09 | 16.97 | 29,119 | +0.79(+4.88%) |
Mar 15, 2022 | 15.70 | 16.45 | 15.51 | 16.18 | 21,015 | +0.47(+2.99%) |
Mar 14, 2022 | 16.20 | 16.20 | 15.68 | 15.71 | 10,054 | -0.27(-1.69%) |
Mar 11, 2022 | 16.45 | 16.45 | 15.98 | 15.98 | 11,314 | -0.44(-2.68%) |
Mar 10, 2022 | 15.87 | 16.94 | 15.60 | 16.42 | 23,456 | +0.47(+2.95%) |
Mar 09, 2022 | 16.02 | 16.10 | 15.81 | 15.95 | 11,497 | -0.03(-0.19%) |
Mar 08, 2022 | 16.08 | 16.22 | 15.81 | 15.98 | 12,697 | +0.11(+0.69%) |
Mar 07, 2022 | 16.28 | 16.28 | 15.84 | 15.87 | 7,010 | -0.23(-1.43%) |
Mar 04, 2022 | 15.95 | 16.18 | 15.95 | 16.10 | 4,940 | +0.13(+0.81%) |
Mar 03, 2022 | 16.23 | 16.23 | 15.75 | 15.97 | 15,598 | -0.10(-0.62%) |
Mar 02, 2022 | 15.80 | 16.12 | 15.53 | 16.07 | 9,478 | +0.16(+1.01%) |