Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.72 | 14.72 | 14.63 | 14.63 | 2,540 | +0.15(+1.02%) |
May 27, 2022 | 14.39 | 14.48 | 14.39 | 14.48 | 10,089 | +0.23(+1.59%) |
May 26, 2022 | 14.19 | 14.30 | 14.19 | 14.26 | 7,349 | +0.07(+0.49%) |
May 25, 2022 | 14.05 | 14.20 | 14.05 | 14.19 | 3,962 | +0.11(+0.79%) |
May 24, 2022 | 13.95 | 14.07 | 13.95 | 14.07 | 15,088 | -0.09(-0.65%) |
May 23, 2022 | 14.07 | 14.17 | 14.07 | 14.17 | 163 | +0.06(+0.40%) |
May 20, 2022 | 14.12 | 14.12 | 14.11 | 14.11 | 1,673 | -0.02(-0.15%) |
May 19, 2022 | 14.12 | 14.13 | 14.12 | 14.13 | 539 | +0.13(+0.91%) |
May 18, 2022 | 14.17 | 14.17 | 13.99 | 14.00 | 5,040 | -0.24(-1.67%) |
May 17, 2022 | 14.20 | 14.24 | 14.20 | 14.24 | 803 | +0.18(+1.30%) |
May 16, 2022 | 14.01 | 14.06 | 14.01 | 14.06 | 149 | -0.15(-1.08%) |
May 13, 2022 | 14.16 | 14.21 | 14.11 | 14.21 | 3,424 | +0.17(+1.20%) |
May 12, 2022 | 13.98 | 14.04 | 13.92 | 14.04 | 990 | -0.25(-1.76%) |
May 11, 2022 | 14.35 | 14.35 | 14.30 | 14.30 | 251 | -0.25(-1.73%) |
May 10, 2022 | 14.58 | 14.58 | 14.48 | 14.55 | 1,544 | -0.13(-0.89%) |
May 09, 2022 | 14.71 | 14.71 | 14.68 | 14.68 | 3,030 | -0.29(-1.97%) |
May 06, 2022 | 14.97 | 14.97 | 14.97 | 14.97 | 107 | -0.01(-0.06%) |
May 05, 2022 | 14.98 | 14.98 | 14.98 | 14.98 | 215 | -0.47(-3.07%) |
May 04, 2022 | 15.18 | 15.46 | 15.18 | 15.46 | 560 | +0.15(+0.99%) |
May 03, 2022 | 15.30 | 15.31 | 15.30 | 15.30 | 437 | +0.11(+0.74%) |
May 02, 2022 | 15.16 | 15.19 | 15.07 | 15.19 | 853 | -0.02(-0.10%) |
Apr 29, 2022 | 15.29 | 15.29 | 15.21 | 15.21 | 453 | -0.24(-1.58%) |
Apr 28, 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 1 | +0.16(+1.04%) |
Apr 27, 2022 | 15.29 | 15.29 | 15.29 | 15.29 | 0 | +0.08(+0.55%) |
Apr 26, 2022 | 15.21 | 15.23 | 15.21 | 15.21 | 647 | -0.21(-1.34%) |
Apr 22, 2022 | 15.42 | 22 | -0.12(-0.77%) | |||
Apr 21, 2022 | 15.56 | 15.56 | 15.54 | 15.54 | 585 | -0.13(-0.85%) |
Apr 20, 2022 | 15.63 | 15.67 | 15.63 | 15.67 | 2,058 | +0.04(+0.26%) |
Apr 19, 2022 | 15.63 | 15.63 | 15.63 | 15.63 | 2 | -0.14(-0.91%) |
Apr 18, 2022 | 15.77 | 15.77 | 15.77 | 15.77 | 90 | +0.01(+0.05%) |
Apr 14, 2022 | 15.80 | 15.80 | 15.77 | 15.77 | 437 | -0.18(-1.10%) |
Apr 13, 2022 | 15.94 | 15.94 | 15.94 | 15.94 | 43 | +0.07(+0.41%) |
Apr 12, 2022 | 15.88 | 15.88 | 15.88 | 15.88 | 16 | -0.06(-0.38%) |
Apr 11, 2022 | 15.94 | 15.94 | 15.94 | 15.94 | 115 | -0.01(-0.08%) |
Apr 08, 2022 | 15.94 | 15.95 | 15.94 | 15.95 | 2,700 | +0.09(+0.55%) |
Apr 07, 2022 | 15.86 | 15.86 | 15.86 | 15.86 | 2 | -0.03(-0.19%) |
Apr 06, 2022 | 15.85 | 15.91 | 15.85 | 15.89 | 1,558 | +0.03(+0.18%) |
Apr 05, 2022 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | -0.20(-1.26%) |
Apr 04, 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 292 | +0.26(+1.67%) |
Apr 01, 2022 | 15.74 | 15.80 | 15.74 | 15.80 | 141 | +0.17(+1.07%) |
Mar 31, 2022 | 15.63 | 15.63 | 15.63 | 15.63 | 34 | -0.05(-0.32%) |
Mar 30, 2022 | 15.70 | 15.72 | 15.68 | 15.68 | 1,915 | -0.13(-0.85%) |
Mar 29, 2022 | 15.82 | 15.82 | 15.82 | 15.82 | 25 | +0.21(+1.36%) |
Mar 28, 2022 | 15.57 | 15.61 | 15.57 | 15.61 | 858 | +0.10(+0.65%) |
Mar 25, 2022 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | -0.07(-0.44%) |
Mar 24, 2022 | 15.57 | 15.57 | 15.57 | 15.57 | 47 | +0.18(+1.19%) |
Mar 23, 2022 | 15.45 | 15.45 | 15.39 | 15.39 | 107 | -0.02(-0.15%) |
Mar 22, 2022 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | +0.13(+0.87%) |
Mar 21, 2022 | 15.28 | 15.28 | 15.28 | 15.28 | 222 | -0.19(-1.22%) |
Mar 18, 2022 | 15.47 | 15.47 | 15.47 | 15.47 | 108 | +0.18(+1.19%) |
Mar 17, 2022 | 15.21 | 15.29 | 15.21 | 15.29 | 23,315 | -0.04(-0.24%) |
Mar 16, 2022 | 15.18 | 15.41 | 15.15 | 15.33 | 19,271 | +0.66(+4.49%) |
Mar 15, 2022 | 14.54 | 14.68 | 14.54 | 14.67 | 840 | +0.11(+0.76%) |
Mar 14, 2022 | 14.50 | 14.56 | 14.50 | 14.56 | 1,363 | -0.16(-1.10%) |
Mar 11, 2022 | 14.72 | 14.72 | 14.72 | 14.72 | 108 | -0.19(-1.30%) |
Mar 10, 2022 | 14.99 | 14.99 | 14.84 | 14.91 | 1,495 | -0.18(-1.21%) |
Mar 09, 2022 | 14.96 | 15.09 | 14.96 | 15.09 | 162 | +0.36(+2.47%) |
Mar 08, 2022 | 14.63 | 14.73 | 14.63 | 14.73 | 433 | +0.08(+0.52%) |
Mar 07, 2022 | 14.92 | 15.07 | 14.66 | 14.66 | 1,327 | -0.41(-2.73%) |
Mar 04, 2022 | 15.10 | 15.10 | 15.07 | 15.07 | 698 | -0.16(-1.02%) |
Mar 03, 2022 | 14.97 | 15.22 | 14.97 | 15.22 | 610 | -0.19(-1.20%) |
Mar 02, 2022 | 15.47 | 15.47 | 15.41 | 15.41 | 685 | +0.04(+0.23%) |