Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.76 | 16.41 | 15.66 | 15.76 | 75,194 | +0.00(+0.00%) |
May 27, 2022 | 15.49 | 15.85 | 15.38 | 15.76 | 63,170 | +0.21(+1.35%) |
May 26, 2022 | 14.91 | 15.90 | 14.77 | 15.55 | 104,855 | +0.76(+5.11%) |
May 25, 2022 | 14.55 | 15.04 | 14.53 | 14.79 | 75,369 | +0.25(+1.69%) |
May 24, 2022 | 14.00 | 14.78 | 13.79 | 14.55 | 152,337 | +0.42(+2.97%) |
May 23, 2022 | 14.33 | 14.33 | 13.85 | 14.13 | 97,041 | -0.18(-1.27%) |
May 20, 2022 | 14.57 | 14.57 | 13.99 | 14.31 | 97,982 | -0.12(-0.82%) |
May 19, 2022 | 14.93 | 14.93 | 14.38 | 14.43 | 78,740 | -0.54(-3.59%) |
May 18, 2022 | 15.18 | 15.18 | 14.62 | 14.97 | 106,299 | -0.41(-2.67%) |
May 17, 2022 | 15.69 | 15.94 | 15.37 | 15.38 | 136,117 | -0.09(-0.59%) |
May 16, 2022 | 15.39 | 15.76 | 15.18 | 15.47 | 79,448 | +0.01(+0.06%) |
May 13, 2022 | 15.67 | 15.79 | 15.35 | 15.46 | 76,725 | -0.11(-0.70%) |
May 12, 2022 | 15.48 | 16.05 | 15.31 | 15.57 | 92,385 | +0.16(+1.07%) |
May 11, 2022 | 15.70 | 16.07 | 15.36 | 15.40 | 87,338 | -0.30(-1.92%) |
May 10, 2022 | 15.60 | 16.30 | 15.35 | 15.71 | 83,137 | +0.26(+1.65%) |
May 09, 2022 | 15.36 | 15.68 | 15.27 | 15.45 | 75,581 | -0.05(-0.35%) |
May 06, 2022 | 15.57 | 15.76 | 15.36 | 15.50 | 73,363 | -0.06(-0.41%) |
May 05, 2022 | 15.69 | 15.69 | 15.23 | 15.57 | 127,032 | -0.34(-2.12%) |
May 04, 2022 | 15.76 | 15.91 | 15.34 | 15.91 | 90,468 | +0.28(+1.81%) |
May 03, 2022 | 15.75 | 15.85 | 15.43 | 15.62 | 98,808 | -0.13(-0.81%) |
May 02, 2022 | 15.28 | 15.81 | 15.28 | 15.75 | 117,357 | +0.38(+2.49%) |
Apr 29, 2022 | 15.75 | 16.02 | 15.29 | 15.37 | 102,309 | -0.47(-2.99%) |
Apr 28, 2022 | 15.85 | 16.06 | 15.71 | 15.84 | 134,233 | +0.09(+0.58%) |
Apr 27, 2022 | 15.95 | 16.05 | 15.63 | 15.75 | 94,836 | -0.14(-0.86%) |
Apr 26, 2022 | 16.31 | 16.42 | 15.89 | 15.89 | 137,470 | -0.58(-3.54%) |
Apr 25, 2022 | 16.41 | 16.53 | 16.06 | 16.47 | 80,638 | +0.01(+0.06%) |
Apr 22, 2022 | 16.76 | 16.86 | 16.35 | 16.46 | 83,237 | -0.39(-2.33%) |
Apr 21, 2022 | 16.88 | 17.03 | 16.64 | 16.85 | 162,083 | +0.08(+0.49%) |
Apr 20, 2022 | 16.71 | 17.08 | 16.43 | 16.77 | 110,994 | +0.07(+0.44%) |
Apr 19, 2022 | 16.55 | 16.88 | 16.41 | 16.70 | 129,921 | +0.22(+1.33%) |
Apr 18, 2022 | 16.48 | 16.68 | 16.30 | 16.48 | 93,204 | -0.15(-0.88%) |
Apr 14, 2022 | 16.47 | 16.94 | 16.47 | 16.63 | 114,060 | +0.22(+1.33%) |
Apr 13, 2022 | 16.09 | 16.66 | 16.03 | 16.41 | 180,701 | -0.09(-0.55%) |
Apr 12, 2022 | 16.84 | 17.07 | 16.42 | 16.50 | 86,578 | -0.15(-0.88%) |
Apr 11, 2022 | 16.37 | 16.79 | 16.29 | 16.64 | 86,033 | +0.14(+0.83%) |
Apr 08, 2022 | 16.50 | 16.78 | 16.40 | 16.51 | 55,475 | +0.03(+0.17%) |
Apr 07, 2022 | 16.68 | 16.68 | 16.23 | 16.48 | 68,384 | -0.20(-1.20%) |
Apr 06, 2022 | 16.86 | 16.86 | 16.61 | 16.68 | 82,099 | -0.26(-1.51%) |
Apr 05, 2022 | 17.35 | 17.50 | 16.77 | 16.94 | 133,096 | -0.36(-2.11%) |
Apr 04, 2022 | 17.28 | 17.50 | 16.94 | 17.30 | 115,018 | -0.16(-0.94%) |
Apr 01, 2022 | 17.37 | 17.54 | 17.11 | 17.46 | 96,874 | +0.20(+1.16%) |
Mar 31, 2022 | 17.76 | 17.76 | 17.15 | 17.26 | 126,916 | -0.41(-2.32%) |
Mar 30, 2022 | 18.30 | 18.59 | 17.52 | 17.67 | 91,893 | -0.63(-3.44%) |
Mar 29, 2022 | 18.15 | 18.95 | 18.12 | 18.30 | 127,435 | +0.16(+0.85%) |
Mar 28, 2022 | 16.91 | 18.22 | 16.79 | 18.15 | 170,106 | +1.40(+8.38%) |
Mar 25, 2022 | 17.29 | 17.29 | 16.41 | 16.74 | 889,865 | -0.50(-2.91%) |
Mar 24, 2022 | 17.30 | 17.43 | 16.81 | 17.25 | 84,230 | -0.08(-0.47%) |
Mar 23, 2022 | 17.35 | 17.59 | 17.27 | 17.33 | 99,032 | -0.12(-0.68%) |
Mar 22, 2022 | 17.50 | 17.90 | 17.31 | 17.45 | 175,443 | +0.06(+0.37%) |
Mar 21, 2022 | 17.95 | 18.21 | 17.25 | 17.38 | 150,623 | -0.39(-2.20%) |
Mar 18, 2022 | 18.37 | 18.40 | 17.77 | 17.77 | 342,842 | -0.61(-3.32%) |
Mar 17, 2022 | 18.30 | 18.42 | 17.89 | 18.38 | 169,823 | +0.14(+0.75%) |
Mar 16, 2022 | 18.63 | 18.69 | 17.99 | 18.25 | 121,999 | -0.20(-1.09%) |
Mar 15, 2022 | 18.43 | 18.61 | 18.08 | 18.45 | 72,614 | +0.07(+0.39%) |
Mar 14, 2022 | 18.67 | 18.67 | 18.09 | 18.38 | 39,313 | -0.13(-0.68%) |
Mar 11, 2022 | 18.70 | 18.70 | 18.40 | 18.50 | 36,375 | +0.03(+0.15%) |
Mar 10, 2022 | 18.30 | 18.57 | 17.83 | 18.48 | 58,949 | -0.11(-0.58%) |
Mar 09, 2022 | 18.87 | 19.51 | 18.40 | 18.58 | 123,025 | -0.03(-0.15%) |
Mar 08, 2022 | 17.99 | 18.76 | 17.99 | 18.61 | 47,086 | +0.64(+3.57%) |
Mar 07, 2022 | 18.69 | 18.69 | 17.84 | 17.97 | 55,170 | -0.61(-3.30%) |
Mar 04, 2022 | 18.84 | 18.92 | 18.35 | 18.58 | 37,904 | -0.47(-2.46%) |
Mar 03, 2022 | 19.34 | 19.34 | 18.83 | 19.05 | 44,828 | -0.18(-0.94%) |
Mar 02, 2022 | 18.85 | 19.39 | 18.63 | 19.23 | 37,019 | +0.54(+2.90%) |