Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.35 | 14.35 | 14.20 | 14.21 | 16,744 | +0.01(+0.07%) |
May 27, 2022 | 14.28 | 14.28 | 14.11 | 14.20 | 13,693 | +0.09(+0.62%) |
May 26, 2022 | 14.05 | 14.12 | 13.99 | 14.11 | 17,426 | +0.22(+1.57%) |
May 25, 2022 | 13.87 | 13.93 | 13.80 | 13.89 | 11,236 | -0.10(-0.71%) |
May 24, 2022 | 14.02 | 14.02 | 13.87 | 13.99 | 9,144 | -0.07(-0.50%) |
May 23, 2022 | 14.06 | 14.10 | 13.91 | 14.06 | 20,112 | +0.13(+0.91%) |
May 20, 2022 | 13.98 | 14.06 | 13.81 | 13.94 | 10,627 | +0.02(+0.14%) |
May 19, 2022 | 13.75 | 13.96 | 13.75 | 13.92 | 11,275 | +0.18(+1.30%) |
May 18, 2022 | 13.73 | 13.88 | 13.64 | 13.74 | 16,770 | -0.19(-1.37%) |
May 17, 2022 | 13.93 | 13.94 | 13.81 | 13.93 | 14,405 | +0.15(+1.11%) |
May 16, 2022 | 13.70 | 13.79 | 13.67 | 13.78 | 11,741 | +0.04(+0.27%) |
May 13, 2022 | 13.58 | 13.77 | 13.58 | 13.74 | 6,040 | +0.17(+1.22%) |
May 12, 2022 | 13.70 | 13.70 | 13.52 | 13.57 | 25,230 | -0.23(-1.68%) |
May 11, 2022 | 13.79 | 13.91 | 13.76 | 13.80 | 8,218 | -0.01(-0.07%) |
May 10, 2022 | 13.86 | 13.93 | 13.77 | 13.81 | 61,898 | -0.03(-0.24%) |
May 09, 2022 | 14.10 | 14.10 | 13.83 | 13.85 | 33,929 | -0.42(-2.93%) |
May 06, 2022 | 14.23 | 14.32 | 14.20 | 14.27 | 14,296 | -0.12(-0.85%) |
May 05, 2022 | 14.56 | 14.56 | 14.27 | 14.39 | 8,869 | -0.34(-2.29%) |
May 04, 2022 | 14.41 | 14.73 | 14.41 | 14.72 | 18,812 | +0.25(+1.76%) |
May 03, 2022 | 14.43 | 14.53 | 14.43 | 14.47 | 162,576 | +0.07(+0.51%) |
May 02, 2022 | 14.42 | 14.43 | 14.27 | 14.40 | 161,632 | -0.02(-0.13%) |
Apr 29, 2022 | 14.44 | 14.53 | 14.42 | 14.42 | 30,478 | +0.02(+0.13%) |
Apr 28, 2022 | 14.34 | 14.40 | 14.34 | 14.40 | 5,367 | +0.16(+1.15%) |
Apr 27, 2022 | 14.19 | 14.27 | 14.19 | 14.23 | 3,910 | +0.01(+0.07%) |
Apr 26, 2022 | 14.39 | 14.39 | 14.19 | 14.22 | 14,459 | -0.18(-1.24%) |
Apr 25, 2022 | 14.33 | 14.41 | 14.29 | 14.40 | 24,284 | +0.07(+0.49%) |
Apr 22, 2022 | 14.38 | 14.47 | 14.33 | 14.33 | 18,890 | -0.06(-0.41%) |
Apr 21, 2022 | 14.53 | 14.53 | 14.37 | 14.39 | 12,229 | +0.01(+0.09%) |
Apr 20, 2022 | 14.36 | 14.43 | 14.36 | 14.38 | 16,081 | +0.11(+0.79%) |
Apr 19, 2022 | 14.34 | 14.34 | 14.11 | 14.27 | 12,046 | -0.10(-0.72%) |
Apr 18, 2022 | 14.40 | 14.40 | 14.36 | 14.37 | 7,648 | +0.00(+0.00%) |
Apr 14, 2022 | 14.49 | 14.49 | 14.36 | 14.37 | 21,306 | -0.16(-1.10%) |
Apr 13, 2022 | 14.57 | 14.57 | 14.52 | 14.53 | 5,078 | +0.05(+0.32%) |
Apr 12, 2022 | 14.52 | 14.58 | 14.43 | 14.48 | 8,110 | -0.08(-0.58%) |
Apr 11, 2022 | 14.63 | 14.63 | 14.51 | 14.57 | 13,323 | -0.08(-0.58%) |
Apr 08, 2022 | 14.66 | 14.69 | 14.60 | 14.65 | 16,516 | -0.03(-0.19%) |
Apr 07, 2022 | 14.64 | 14.70 | 14.58 | 14.68 | 15,438 | -0.05(-0.32%) |
Apr 06, 2022 | 14.80 | 14.80 | 14.58 | 14.73 | 28,713 | -0.09(-0.63%) |
Apr 05, 2022 | 14.94 | 14.94 | 14.78 | 14.82 | 19,615 | -0.08(-0.57%) |
Apr 04, 2022 | 14.81 | 14.90 | 14.80 | 14.90 | 15,823 | +0.06(+0.38%) |
Apr 01, 2022 | 14.80 | 14.89 | 14.70 | 14.85 | 93,229 | +0.03(+0.19%) |
Mar 31, 2022 | 14.96 | 14.96 | 14.78 | 14.82 | 85,858 | -0.09(-0.63%) |
Mar 30, 2022 | 14.85 | 14.99 | 14.85 | 14.91 | 4,629 | -0.06(-0.38%) |
Mar 29, 2022 | 15.02 | 15.15 | 14.88 | 14.97 | 22,112 | +0.10(+0.66%) |
Mar 28, 2022 | 14.88 | 14.88 | 14.79 | 14.87 | 17,135 | +0.04(+0.29%) |
Mar 25, 2022 | 14.79 | 14.83 | 14.78 | 14.83 | 4,074 | -0.05(-0.32%) |
Mar 24, 2022 | 14.81 | 14.90 | 14.76 | 14.88 | 11,283 | +0.23(+1.54%) |
Mar 23, 2022 | 14.65 | 14.67 | 14.55 | 14.65 | 7,918 | -0.11(-0.76%) |
Mar 22, 2022 | 14.72 | 14.78 | 14.69 | 14.76 | 63,729 | +0.05(+0.32%) |
Mar 21, 2022 | 14.82 | 14.82 | 14.66 | 14.72 | 9,378 | -0.14(-0.95%) |
Mar 18, 2022 | 14.76 | 14.88 | 14.74 | 14.86 | 100,621 | +0.00(+0.00%) |
Mar 17, 2022 | 14.70 | 14.87 | 14.70 | 14.86 | 9,204 | -0.11(-0.75%) |
Mar 16, 2022 | 14.73 | 14.97 | 14.69 | 14.97 | 23,992 | +0.44(+3.04%) |
Mar 15, 2022 | 14.39 | 14.58 | 14.39 | 14.53 | 24,447 | +0.24(+1.64%) |
Mar 14, 2022 | 14.32 | 14.45 | 14.26 | 14.29 | 22,274 | +0.05(+0.33%) |
Mar 11, 2022 | 14.50 | 14.50 | 14.22 | 14.25 | 3,840 | -0.08(-0.53%) |
Mar 10, 2022 | 14.41 | 14.43 | 14.11 | 14.32 | 112,488 | -0.10(-0.72%) |
Mar 09, 2022 | 14.23 | 14.46 | 14.23 | 14.42 | 68,706 | +0.38(+2.68%) |
Mar 08, 2022 | 14.11 | 14.11 | 13.92 | 14.05 | 45,191 | -0.08(-0.53%) |
Mar 07, 2022 | 14.21 | 14.28 | 14.11 | 14.12 | 27,511 | -0.32(-2.21%) |
Mar 04, 2022 | 14.40 | 14.45 | 14.32 | 14.44 | 91,813 | -0.09(-0.65%) |
Mar 03, 2022 | 14.61 | 14.61 | 14.49 | 14.54 | 10,244 | -0.10(-0.70%) |
Mar 02, 2022 | 14.55 | 14.70 | 14.47 | 14.64 | 92,695 | +0.04(+0.30%) |