Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.37 | 16.37 | 16.05 | 16.21 | 108,736 | -0.16(-0.97%) |
May 27, 2022 | 16.27 | 16.50 | 16.21 | 16.37 | 138,570 | +0.16(+0.98%) |
May 26, 2022 | 16.17 | 16.29 | 16.07 | 16.21 | 112,244 | +0.08(+0.52%) |
May 25, 2022 | 15.90 | 16.20 | 15.79 | 16.13 | 145,537 | +0.29(+1.84%) |
May 24, 2022 | 15.60 | 15.95 | 15.60 | 15.84 | 125,553 | +0.27(+1.77%) |
May 23, 2022 | 15.60 | 15.84 | 15.55 | 15.56 | 74,215 | -0.04(-0.24%) |
May 20, 2022 | 15.44 | 15.61 | 15.43 | 15.60 | 67,234 | +0.10(+0.62%) |
May 19, 2022 | 15.47 | 15.62 | 15.38 | 15.50 | 122,367 | -0.03(-0.21%) |
May 18, 2022 | 15.51 | 15.62 | 15.44 | 15.54 | 75,959 | -0.04(-0.27%) |
May 17, 2022 | 15.32 | 15.69 | 15.19 | 15.58 | 150,659 | +0.27(+1.74%) |
May 16, 2022 | 15.26 | 15.42 | 15.25 | 15.31 | 84,130 | -0.04(-0.27%) |
May 13, 2022 | 15.18 | 15.44 | 15.08 | 15.35 | 136,113 | +0.18(+1.21%) |
May 12, 2022 | 15.05 | 15.20 | 15.05 | 15.17 | 73,128 | +0.11(+0.75%) |
May 11, 2022 | 14.85 | 15.14 | 14.85 | 15.06 | 65,092 | +0.11(+0.72%) |
May 10, 2022 | 15.14 | 15.35 | 14.92 | 14.95 | 138,014 | -0.16(-1.04%) |
May 09, 2022 | 15.23 | 15.31 | 15.07 | 15.11 | 78,239 | -0.17(-1.08%) |
May 06, 2022 | 15.27 | 15.45 | 15.23 | 15.27 | 63,895 | -0.14(-0.91%) |
May 05, 2022 | 15.48 | 15.48 | 15.23 | 15.41 | 101,864 | -0.17(-1.06%) |
May 04, 2022 | 15.38 | 15.60 | 15.31 | 15.58 | 85,256 | +0.19(+1.24%) |
May 03, 2022 | 15.50 | 15.62 | 15.38 | 15.39 | 51,036 | -0.02(-0.16%) |
May 02, 2022 | 15.62 | 15.64 | 15.41 | 15.41 | 86,620 | -0.23(-1.48%) |
Apr 29, 2022 | 15.64 | 15.70 | 15.53 | 15.64 | 78,644 | -0.11(-0.68%) |
Apr 28, 2022 | 15.64 | 15.78 | 15.50 | 15.75 | 87,522 | +0.16(+1.01%) |
Apr 27, 2022 | 15.53 | 15.74 | 15.53 | 15.59 | 81,727 | -0.02(-0.11%) |
Apr 26, 2022 | 15.56 | 15.73 | 15.54 | 15.61 | 79,529 | +0.07(+0.43%) |
Apr 25, 2022 | 15.42 | 15.63 | 15.38 | 15.54 | 88,416 | +0.17(+1.10%) |
Apr 22, 2022 | 15.42 | 15.55 | 15.31 | 15.38 | 113,518 | -0.10(-0.67%) |
Apr 21, 2022 | 15.67 | 15.69 | 15.45 | 15.48 | 105,307 | -0.22(-1.37%) |
Apr 20, 2022 | 15.49 | 15.73 | 15.41 | 15.69 | 96,573 | +0.31(+1.99%) |
Apr 19, 2022 | 15.50 | 15.51 | 15.32 | 15.39 | 111,423 | -0.14(-0.91%) |
Apr 18, 2022 | 15.68 | 15.69 | 15.44 | 15.53 | 128,547 | -0.12(-0.74%) |
Apr 14, 2022 | 15.77 | 15.83 | 15.60 | 15.64 | 77,633 | -0.21(-1.31%) |
Apr 13, 2022 | 15.67 | 16.07 | 15.57 | 15.85 | 84,178 | +0.20(+1.30%) |
Apr 12, 2022 | 15.52 | 15.90 | 15.49 | 15.65 | 99,115 | +0.21(+1.36%) |
Apr 11, 2022 | 15.62 | 15.73 | 15.33 | 15.44 | 165,649 | -0.30(-1.91%) |
Apr 08, 2022 | 15.87 | 16.02 | 15.69 | 15.74 | 80,795 | -0.19(-1.19%) |
Apr 07, 2022 | 16.18 | 16.35 | 15.86 | 15.93 | 118,412 | -0.26(-1.63%) |
Apr 06, 2022 | 16.22 | 16.42 | 16.08 | 16.19 | 146,235 | -0.16(-1.01%) |
Apr 05, 2022 | 16.60 | 16.70 | 16.33 | 16.36 | 206,511 | -0.33(-1.97%) |
Apr 04, 2022 | 16.54 | 16.79 | 16.54 | 16.68 | 108,553 | +0.14(+0.85%) |
Apr 01, 2022 | 16.28 | 16.65 | 16.21 | 16.54 | 124,354 | +0.19(+1.16%) |
Mar 31, 2022 | 16.01 | 16.45 | 15.97 | 16.36 | 272,153 | +0.42(+2.63%) |
Mar 30, 2022 | 15.42 | 15.96 | 15.42 | 15.94 | 161,361 | +0.46(+2.98%) |
Mar 29, 2022 | 15.20 | 15.48 | 15.09 | 15.48 | 221,644 | +0.30(+1.95%) |
Mar 28, 2022 | 15.25 | 15.36 | 15.13 | 15.18 | 143,821 | -0.12(-0.75%) |
Mar 25, 2022 | 15.52 | 15.52 | 15.24 | 15.29 | 169,633 | -0.17(-1.12%) |
Mar 24, 2022 | 15.43 | 15.53 | 15.29 | 15.47 | 163,222 | +0.03(+0.21%) |
Mar 23, 2022 | 15.69 | 15.82 | 15.36 | 15.43 | 234,244 | -0.12(-0.79%) |
Mar 22, 2022 | 15.41 | 15.57 | 15.38 | 15.56 | 170,359 | +0.12(+0.80%) |
Mar 21, 2022 | 15.86 | 15.86 | 15.38 | 15.43 | 227,957 | -0.43(-2.70%) |
Mar 18, 2022 | 15.81 | 15.96 | 15.81 | 15.86 | 89,903 | -0.02(-0.16%) |
Mar 17, 2022 | 15.88 | 15.98 | 15.83 | 15.89 | 87,266 | +0.08(+0.52%) |
Mar 16, 2022 | 15.56 | 15.86 | 15.56 | 15.80 | 123,982 | +0.18(+1.16%) |
Mar 15, 2022 | 15.49 | 15.66 | 15.49 | 15.62 | 139,175 | -0.01(-0.05%) |
Mar 14, 2022 | 15.79 | 15.99 | 15.53 | 15.63 | 228,496 | -0.41(-2.53%) |
Mar 11, 2022 | 16.07 | 16.29 | 16.01 | 16.04 | 98,525 | -0.05(-0.30%) |
Mar 10, 2022 | 16.34 | 16.38 | 16.06 | 16.09 | 166,368 | -0.30(-1.80%) |
Mar 09, 2022 | 16.46 | 16.73 | 16.34 | 16.38 | 104,045 | -0.12(-0.74%) |
Mar 08, 2022 | 16.94 | 16.94 | 16.50 | 16.50 | 123,247 | -0.45(-2.65%) |
Mar 07, 2022 | 17.06 | 17.15 | 16.95 | 16.95 | 102,080 | -0.34(-1.94%) |
Mar 04, 2022 | 17.41 | 17.42 | 17.16 | 17.29 | 64,126 | +0.01(+0.05%) |
Mar 03, 2022 | 17.25 | 17.33 | 17.17 | 17.28 | 45,318 | +0.06(+0.33%) |
Mar 02, 2022 | 17.30 | 17.41 | 17.16 | 17.22 | 95,815 | -0.03(-0.19%) |