Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.81 | 16.06 | 15.76 | 16.06 | 30,856 | +0.12(+0.75%) |
May 27, 2022 | 15.93 | 15.98 | 15.84 | 15.94 | 38,892 | +0.01(+0.06%) |
May 26, 2022 | 15.84 | 15.97 | 15.83 | 15.93 | 56,433 | +0.18(+1.14%) |
May 25, 2022 | 15.56 | 15.87 | 15.56 | 15.75 | 29,846 | +0.07(+0.44%) |
May 24, 2022 | 15.70 | 15.70 | 15.47 | 15.68 | 23,463 | +0.04(+0.25%) |
May 23, 2022 | 15.43 | 15.85 | 15.38 | 15.64 | 44,612 | +0.43(+2.81%) |
May 20, 2022 | 15.15 | 15.26 | 15.13 | 15.21 | 3,235 | +0.03(+0.20%) |
May 19, 2022 | 15.22 | 15.22 | 15.16 | 15.18 | 2,627 | -0.06(-0.39%) |
May 18, 2022 | 15.32 | 15.33 | 15.24 | 15.24 | 846 | -0.20(-1.29%) |
May 17, 2022 | 15.16 | 15.44 | 15.16 | 15.44 | 22,192 | +0.38(+2.51%) |
May 16, 2022 | 15.24 | 15.26 | 15.06 | 15.06 | 12,914 | -0.15(-0.98%) |
May 13, 2022 | 15.20 | 15.40 | 15.14 | 15.21 | 29,705 | -0.05(-0.33%) |
May 12, 2022 | 15.20 | 15.32 | 15.00 | 15.26 | 42,724 | -0.12(-0.78%) |
May 11, 2022 | 15.52 | 15.57 | 15.30 | 15.38 | 21,870 | -0.09(-0.58%) |
May 10, 2022 | 15.62 | 15.77 | 15.32 | 15.47 | 14,881 | -0.13(-0.83%) |
May 09, 2022 | 15.46 | 15.65 | 15.46 | 15.60 | 3,672 | +0.02(+0.13%) |
May 06, 2022 | 15.47 | 15.58 | 15.43 | 15.58 | 6,635 | -0.02(-0.16%) |
May 05, 2022 | 15.80 | 15.80 | 15.47 | 15.61 | 22,491 | -0.40(-2.52%) |
May 04, 2022 | 15.66 | 16.01 | 15.66 | 16.01 | 9,322 | +0.37(+2.35%) |
May 03, 2022 | 15.59 | 15.66 | 15.50 | 15.64 | 2,863 | +0.18(+1.16%) |
May 02, 2022 | 15.47 | 15.56 | 15.29 | 15.46 | 19,389 | +0.01(+0.06%) |
Apr 29, 2022 | 15.71 | 15.83 | 15.42 | 15.45 | 9,438 | -0.40(-2.51%) |
Apr 28, 2022 | 15.75 | 15.85 | 15.71 | 15.85 | 4,331 | +0.05(+0.31%) |
Apr 27, 2022 | 15.73 | 15.80 | 15.73 | 15.80 | 937 | +0.00(+0.00%) |
Apr 26, 2022 | 15.95 | 15.95 | 15.73 | 15.80 | 9,744 | -0.40(-2.46%) |
Apr 25, 2022 | 15.83 | 16.20 | 15.83 | 16.20 | 5,568 | -0.14(-0.85%) |
Apr 22, 2022 | 16.54 | 16.58 | 16.28 | 16.34 | 20,173 | -0.27(-1.62%) |
Apr 21, 2022 | 16.60 | 16.73 | 16.51 | 16.61 | 25,226 | +0.30(+1.83%) |
Apr 20, 2022 | 16.35 | 16.63 | 16.27 | 16.31 | 10,791 | -0.06(-0.37%) |
Apr 19, 2022 | 15.77 | 16.38 | 15.77 | 16.37 | 26,747 | +0.46(+2.88%) |
Apr 18, 2022 | 15.93 | 15.93 | 15.85 | 15.91 | 4,467 | -0.04(-0.25%) |
Apr 14, 2022 | 15.93 | 15.95 | 15.80 | 15.95 | 9,900 | +0.08(+0.50%) |
Apr 13, 2022 | 15.64 | 15.87 | 15.64 | 15.87 | 2,763 | +0.13(+0.82%) |
Apr 12, 2022 | 15.91 | 16.03 | 15.65 | 15.74 | 2,604 | -0.12(-0.75%) |
Apr 11, 2022 | 16.06 | 16.06 | 15.86 | 15.86 | 2,279 | -0.03(-0.19%) |
Apr 08, 2022 | 15.95 | 16.04 | 15.85 | 15.89 | 6,616 | -0.04(-0.25%) |
Apr 07, 2022 | 15.93 | 16.05 | 15.89 | 15.93 | 3,795 | -0.14(-0.87%) |
Apr 06, 2022 | 16.27 | 16.27 | 16.07 | 16.07 | 5,719 | -0.12(-0.74%) |
Apr 05, 2022 | 16.41 | 16.41 | 16.19 | 16.19 | 13,583 | -0.05(-0.31%) |
Apr 04, 2022 | 16.34 | 16.40 | 16.19 | 16.24 | 25,899 | -0.10(-0.61%) |
Apr 01, 2022 | 16.40 | 16.58 | 16.26 | 16.34 | 9,097 | -0.05(-0.30%) |
Mar 31, 2022 | 16.42 | 16.56 | 16.33 | 16.39 | 14,000 | -0.04(-0.24%) |
Mar 30, 2022 | 16.88 | 16.88 | 16.42 | 16.43 | 11,921 | -0.42(-2.48%) |
Mar 29, 2022 | 16.91 | 16.93 | 16.72 | 16.85 | 21,973 | +0.17(+1.01%) |
Mar 28, 2022 | 16.71 | 16.73 | 16.63 | 16.68 | 14,226 | -0.11(-0.65%) |
Mar 25, 2022 | 16.59 | 16.85 | 16.51 | 16.79 | 27,343 | +0.17(+1.02%) |
Mar 24, 2022 | 16.42 | 16.68 | 16.42 | 16.62 | 21,773 | +0.19(+1.16%) |
Mar 23, 2022 | 16.68 | 16.71 | 16.39 | 16.43 | 36,505 | -0.38(-2.26%) |
Mar 22, 2022 | 16.72 | 16.98 | 16.72 | 16.81 | 120,402 | +0.02(+0.12%) |
Mar 21, 2022 | 16.93 | 16.93 | 16.65 | 16.79 | 23,636 | +0.26(+1.57%) |
Mar 18, 2022 | 16.71 | 16.71 | 16.45 | 16.53 | 116,754 | -0.28(-1.66%) |
Mar 17, 2022 | 16.82 | 16.88 | 16.65 | 16.81 | 9,353 | -0.07(-0.41%) |
Mar 16, 2022 | 16.82 | 16.98 | 16.77 | 16.88 | 257,581 | +0.08(+0.47%) |
Mar 15, 2022 | 16.93 | 17.04 | 16.69 | 16.80 | 69,923 | -0.11(-0.65%) |
Mar 14, 2022 | 16.92 | 17.09 | 16.81 | 16.91 | 200,446 | +0.13(+0.77%) |
Mar 11, 2022 | 16.73 | 16.93 | 16.71 | 16.78 | 362,092 | +0.16(+0.96%) |
Mar 10, 2022 | 16.45 | 16.65 | 16.44 | 16.62 | 246,568 | +0.14(+0.85%) |
Mar 09, 2022 | 16.41 | 16.68 | 16.41 | 16.48 | 153,422 | +0.21(+1.29%) |
Mar 08, 2022 | 16.46 | 16.59 | 16.19 | 16.27 | 286,222 | -0.25(-1.51%) |
Mar 07, 2022 | 16.75 | 16.91 | 16.45 | 16.52 | 78,681 | -0.40(-2.35%) |
Mar 04, 2022 | 16.90 | 16.96 | 16.74 | 16.92 | 37,678 | -0.05(-0.29%) |
Mar 03, 2022 | 16.96 | 17.10 | 16.82 | 16.97 | 336,911 | +0.00(+0.00%) |
Mar 02, 2022 | 16.51 | 17.28 | 16.41 | 16.97 | 1,443,514 | +2.63(+18.33%) |