Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.81 | 14.85 | 14.56 | 14.64 | 254,082 | -0.15(-1.01%) |
May 27, 2022 | 14.52 | 14.79 | 14.47 | 14.79 | 193,032 | +0.48(+3.35%) |
May 26, 2022 | 14.00 | 14.37 | 13.88 | 14.31 | 116,381 | +0.38(+2.76%) |
May 25, 2022 | 13.65 | 14.04 | 13.58 | 13.93 | 350,355 | +0.28(+2.01%) |
May 24, 2022 | 13.87 | 13.87 | 13.46 | 13.65 | 180,414 | -0.50(-3.53%) |
May 23, 2022 | 14.02 | 14.16 | 13.81 | 14.15 | 181,902 | +0.24(+1.73%) |
May 20, 2022 | 14.13 | 14.16 | 13.49 | 13.91 | 529,598 | -0.05(-0.36%) |
May 19, 2022 | 13.67 | 14.14 | 13.67 | 13.96 | 770,119 | +0.16(+1.16%) |
May 18, 2022 | 14.23 | 14.30 | 13.73 | 13.80 | 175,504 | -0.62(-4.30%) |
May 17, 2022 | 14.36 | 14.43 | 14.08 | 14.42 | 345,919 | +0.44(+3.15%) |
May 16, 2022 | 14.14 | 14.23 | 13.97 | 13.98 | 570,910 | -0.19(-1.34%) |
May 13, 2022 | 13.81 | 14.23 | 13.75 | 14.17 | 318,666 | +0.74(+5.49%) |
May 12, 2022 | 13.24 | 13.71 | 13.05 | 13.43 | 450,079 | +0.05(+0.39%) |
May 11, 2022 | 13.71 | 13.98 | 13.35 | 13.38 | 456,331 | -0.39(-2.83%) |
May 10, 2022 | 14.10 | 14.13 | 13.50 | 13.77 | 323,187 | +0.07(+0.51%) |
May 09, 2022 | 14.23 | 14.36 | 13.63 | 13.70 | 672,140 | -0.92(-6.29%) |
May 06, 2022 | 14.82 | 14.88 | 14.34 | 14.62 | 368,113 | -0.24(-1.62%) |
May 05, 2022 | 15.42 | 15.49 | 14.69 | 14.86 | 368,407 | -0.84(-5.35%) |
May 04, 2022 | 15.22 | 15.74 | 14.86 | 15.70 | 450,937 | +0.45(+2.95%) |
May 03, 2022 | 15.24 | 15.36 | 15.11 | 15.25 | 379,993 | -0.01(-0.07%) |
May 02, 2022 | 14.89 | 15.26 | 14.80 | 15.26 | 479,059 | +0.31(+2.07%) |
Apr 29, 2022 | 15.50 | 15.73 | 14.91 | 14.95 | 250,097 | -0.70(-4.47%) |
Apr 28, 2022 | 15.50 | 15.73 | 15.11 | 15.65 | 172,470 | +0.48(+3.16%) |
Apr 27, 2022 | 15.33 | 15.44 | 15.04 | 15.17 | 312,410 | +0.00(+0.00%) |
Apr 26, 2022 | 15.65 | 15.71 | 15.16 | 15.17 | 260,973 | -0.67(-4.20%) |
Apr 25, 2022 | 15.52 | 15.84 | 15.42 | 15.84 | 509,413 | +0.21(+1.34%) |
Apr 22, 2022 | 16.03 | 16.16 | 15.60 | 15.62 | 237,565 | -0.48(-3.01%) |
Apr 21, 2022 | 16.96 | 16.97 | 16.06 | 16.11 | 56,263 | -0.66(-3.91%) |
Apr 20, 2022 | 17.06 | 17.12 | 16.75 | 16.77 | 140,177 | -0.29(-1.67%) |
Apr 19, 2022 | 16.68 | 17.07 | 16.56 | 17.05 | 188,313 | +0.41(+2.49%) |
Apr 18, 2022 | 16.73 | 16.78 | 16.49 | 16.64 | 148,921 | -0.11(-0.69%) |
Apr 14, 2022 | 17.17 | 17.17 | 16.74 | 16.75 | 55,862 | -0.36(-2.10%) |
Apr 13, 2022 | 16.66 | 17.13 | 16.66 | 17.11 | 189,470 | +0.40(+2.39%) |
Apr 12, 2022 | 17.02 | 17.21 | 16.63 | 16.71 | 138,989 | -0.07(-0.42%) |
Apr 11, 2022 | 16.82 | 17.05 | 16.76 | 16.78 | 230,801 | -0.35(-2.04%) |
Apr 08, 2022 | 17.22 | 17.36 | 17.12 | 17.13 | 43,794 | -0.24(-1.38%) |
Apr 07, 2022 | 17.29 | 17.50 | 17.05 | 17.37 | 226,658 | -0.05(-0.29%) |
Apr 06, 2022 | 17.57 | 17.66 | 17.23 | 17.42 | 268,771 | -0.51(-2.84%) |
Apr 05, 2022 | 18.52 | 18.63 | 17.89 | 17.93 | 67,970 | -0.57(-3.08%) |
Apr 04, 2022 | 18.05 | 18.50 | 18.05 | 18.50 | 60,782 | +0.46(+2.55%) |
Apr 01, 2022 | 18.06 | 18.14 | 17.88 | 18.04 | 66,630 | +0.10(+0.56%) |
Mar 31, 2022 | 18.41 | 18.41 | 17.93 | 17.94 | 72,910 | -0.30(-1.67%) |
Mar 30, 2022 | 18.51 | 18.57 | 18.17 | 18.25 | 41,893 | -0.32(-1.75%) |
Mar 29, 2022 | 18.28 | 18.63 | 18.22 | 18.57 | 82,184 | +0.46(+2.51%) |
Mar 28, 2022 | 18.00 | 18.11 | 17.70 | 18.11 | 79,075 | +0.19(+1.06%) |
Mar 25, 2022 | 18.11 | 18.14 | 17.75 | 17.93 | 18,162 | -0.20(-1.10%) |
Mar 24, 2022 | 17.90 | 18.13 | 17.64 | 18.12 | 31,329 | +0.39(+2.17%) |
Mar 23, 2022 | 17.89 | 18.09 | 17.67 | 17.74 | 30,600 | -0.24(-1.31%) |
Mar 22, 2022 | 17.64 | 18.04 | 17.61 | 17.98 | 25,956 | +0.37(+2.10%) |
Mar 21, 2022 | 17.82 | 17.82 | 17.43 | 17.61 | 59,062 | -0.21(-1.21%) |
Mar 18, 2022 | 17.28 | 17.82 | 17.20 | 17.82 | 118,736 | +0.53(+3.07%) |
Mar 17, 2022 | 16.88 | 17.29 | 16.80 | 17.29 | 30,321 | +0.36(+2.13%) |
Mar 16, 2022 | 16.49 | 16.93 | 16.36 | 16.93 | 78,352 | +0.83(+5.16%) |
Mar 15, 2022 | 15.79 | 16.11 | 15.60 | 16.10 | 52,195 | +0.55(+3.50%) |
Mar 14, 2022 | 15.98 | 16.13 | 15.53 | 15.55 | 80,269 | -0.48(-3.02%) |
Mar 11, 2022 | 16.67 | 16.67 | 16.03 | 16.04 | 50,516 | -0.36(-2.20%) |
Mar 10, 2022 | 16.23 | 16.45 | 16.13 | 16.40 | 57,382 | -0.15(-0.91%) |
Mar 09, 2022 | 16.43 | 16.56 | 16.24 | 16.55 | 73,591 | +0.69(+4.35%) |
Mar 08, 2022 | 15.71 | 16.33 | 15.60 | 15.86 | 278,967 | +0.07(+0.48%) |
Mar 07, 2022 | 16.41 | 16.52 | 15.79 | 15.79 | 81,313 | -0.71(-4.30%) |
Mar 04, 2022 | 16.89 | 16.90 | 16.40 | 16.50 | 36,639 | -0.43(-2.54%) |
Mar 03, 2022 | 17.48 | 17.48 | 16.86 | 16.93 | 29,166 | -0.43(-2.51%) |
Mar 02, 2022 | 17.30 | 17.42 | 16.98 | 17.36 | 52,180 | +0.14(+0.81%) |