Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.37 | 15.55 | 15.34 | 15.38 | 21,009 | -0.05(-0.29%) |
May 27, 2022 | 15.22 | 15.43 | 15.22 | 15.43 | 62,180 | +0.50(+3.33%) |
May 26, 2022 | 14.61 | 15.00 | 14.61 | 14.93 | 76,093 | +0.45(+3.08%) |
May 25, 2022 | 14.31 | 14.60 | 14.31 | 14.49 | 35,891 | +0.23(+1.63%) |
May 24, 2022 | 14.72 | 14.72 | 14.11 | 14.26 | 36,612 | -0.49(-3.30%) |
May 23, 2022 | 14.65 | 14.80 | 14.46 | 14.74 | 121,306 | +0.25(+1.72%) |
May 20, 2022 | 14.75 | 14.75 | 14.13 | 14.49 | 336,261 | -0.04(-0.30%) |
May 19, 2022 | 14.52 | 14.76 | 14.52 | 14.54 | 98,300 | +0.04(+0.27%) |
May 18, 2022 | 15.01 | 15.01 | 14.50 | 14.50 | 18,616 | -0.79(-5.19%) |
May 17, 2022 | 15.24 | 15.29 | 15.05 | 15.29 | 20,399 | +0.37(+2.50%) |
May 16, 2022 | 14.94 | 15.16 | 14.91 | 14.92 | 15,637 | -0.30(-2.00%) |
May 13, 2022 | 14.83 | 15.23 | 14.83 | 15.22 | 88,074 | +0.66(+4.56%) |
May 12, 2022 | 14.56 | 14.61 | 14.39 | 14.56 | 985,322 | +0.01(+0.04%) |
May 11, 2022 | 15.05 | 15.19 | 14.55 | 14.55 | 22,165 | -0.49(-3.27%) |
May 10, 2022 | 14.97 | 15.23 | 14.85 | 15.04 | 35,863 | +0.13(+0.86%) |
May 09, 2022 | 16.98 | 16.98 | 14.91 | 14.91 | 12,032 | -0.81(-5.13%) |
May 06, 2022 | 15.73 | 15.96 | 15.53 | 15.72 | 14,999 | -0.24(-1.48%) |
May 05, 2022 | 16.09 | 16.10 | 15.85 | 15.96 | 30,700 | -0.95(-5.60%) |
May 04, 2022 | 16.33 | 16.90 | 16.10 | 16.90 | 460,164 | +0.50(+3.07%) |
May 03, 2022 | 16.48 | 16.48 | 16.37 | 16.40 | 8,251 | -0.06(-0.36%) |
May 02, 2022 | 16.22 | 16.46 | 16.09 | 16.46 | 5,718 | +0.19(+1.15%) |
Apr 29, 2022 | 16.75 | 16.75 | 16.27 | 16.27 | 46,100 | -0.68(-4.01%) |
Apr 28, 2022 | 16.73 | 17.08 | 16.66 | 16.95 | 47,463 | +0.47(+2.87%) |
Apr 27, 2022 | 16.72 | 16.72 | 16.48 | 16.48 | 189 | -0.02(-0.09%) |
Apr 26, 2022 | 16.97 | 16.97 | 16.49 | 16.49 | 30,737 | -0.75(-4.32%) |
Apr 25, 2022 | 17.04 | 17.24 | 16.99 | 17.24 | 106,525 | +0.22(+1.31%) |
Apr 22, 2022 | 17.44 | 17.44 | 17.02 | 17.02 | 1,481 | -0.46(-2.64%) |
Apr 21, 2022 | 17.98 | 17.98 | 17.48 | 17.48 | 3,774 | -0.42(-2.35%) |
Apr 20, 2022 | 18.00 | 18.00 | 17.90 | 17.90 | 4,545 | -0.31(-1.70%) |
Apr 19, 2022 | 17.95 | 18.21 | 17.95 | 18.21 | 267 | +0.43(+2.43%) |
Apr 18, 2022 | 17.89 | 17.91 | 17.77 | 17.77 | 11,644 | -0.05(-0.31%) |
Apr 14, 2022 | 18.03 | 18.03 | 17.83 | 17.83 | 5,244 | -0.38(-2.11%) |
Apr 13, 2022 | 18.11 | 18.21 | 18.11 | 18.21 | 3,208 | +0.41(+2.27%) |
Apr 12, 2022 | 18.11 | 18.11 | 17.78 | 17.81 | 4,324 | -0.07(-0.39%) |
Apr 11, 2022 | 18.23 | 18.23 | 17.88 | 17.88 | 15,832 | -0.45(-2.45%) |
Apr 08, 2022 | 18.50 | 18.51 | 18.33 | 18.33 | 4,764 | -0.27(-1.46%) |
Apr 07, 2022 | 18.46 | 18.60 | 18.45 | 18.60 | 5,936 | +0.08(+0.45%) |
Apr 06, 2022 | 18.73 | 18.73 | 18.39 | 18.52 | 11,212 | -0.56(-2.95%) |
Apr 05, 2022 | 19.09 | 19.15 | 19.03 | 19.08 | 1,345 | -0.43(-2.18%) |
Apr 04, 2022 | 19.01 | 19.54 | 19.01 | 19.51 | 9,052 | +0.41(+2.16%) |
Apr 01, 2022 | 20.96 | 20.96 | 19.00 | 19.09 | 21,207 | +0.04(+0.19%) |
Mar 31, 2022 | 19.54 | 19.54 | 19.06 | 19.06 | 19,707 | -0.27(-1.38%) |
Mar 30, 2022 | 19.57 | 19.57 | 19.29 | 19.32 | 6,772 | -0.24(-1.25%) |
Mar 29, 2022 | 19.37 | 19.63 | 19.37 | 19.57 | 19,588 | +0.43(+2.24%) |
Mar 28, 2022 | 18.88 | 19.17 | 18.82 | 19.14 | 131,700 | +0.36(+1.94%) |
Mar 25, 2022 | 18.66 | 18.79 | 18.62 | 18.77 | 107,753 | -0.08(-0.40%) |
Mar 24, 2022 | 18.75 | 18.87 | 18.72 | 18.85 | 62,992 | +0.34(+1.84%) |
Mar 23, 2022 | 18.80 | 18.80 | 18.51 | 18.51 | 38,208 | -0.25(-1.33%) |
Mar 22, 2022 | 18.42 | 18.86 | 18.42 | 18.76 | 32,221 | +0.43(+2.37%) |
Mar 21, 2022 | 18.44 | 18.44 | 18.18 | 18.33 | 32,620 | -0.12(-0.67%) |
Mar 18, 2022 | 18.11 | 18.48 | 18.11 | 18.45 | 25,498 | +0.49(+2.74%) |
Mar 17, 2022 | 17.84 | 18.01 | 17.84 | 17.96 | 1,321 | +0.33(+1.85%) |
Mar 16, 2022 | 17.30 | 17.63 | 17.23 | 17.63 | 44,163 | +0.71(+4.19%) |
Mar 15, 2022 | 16.56 | 16.92 | 16.56 | 16.92 | 18,817 | +0.53(+3.23%) |
Mar 14, 2022 | 16.76 | 16.85 | 16.34 | 16.39 | 27,045 | -0.36(-2.16%) |
Mar 11, 2022 | 16.99 | 16.99 | 16.75 | 16.75 | 2,560 | -0.40(-2.35%) |
Mar 10, 2022 | 17.03 | 17.16 | 17.00 | 17.16 | 776 | -0.15(-0.84%) |
Mar 09, 2022 | 17.29 | 17.35 | 17.27 | 17.30 | 24,462 | +0.76(+4.61%) |
Mar 08, 2022 | 16.48 | 16.58 | 16.38 | 16.54 | 8,652 | -0.08(-0.48%) |
Mar 07, 2022 | 16.98 | 17.03 | 16.62 | 16.62 | 10,825 | -0.79(-4.56%) |
Mar 04, 2022 | 17.77 | 17.77 | 17.33 | 17.41 | 5,334 | -0.42(-2.33%) |
Mar 03, 2022 | 18.23 | 18.23 | 17.82 | 17.83 | 6,898 | -0.45(-2.44%) |
Mar 02, 2022 | 17.99 | 18.27 | 17.95 | 18.27 | 451 | +0.28(+1.53%) |