Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.08 | 15.31 | 14.77 | 15.16 | 1,418,395 | -0.14(-0.92%) |
May 27, 2022 | 15.07 | 15.37 | 15.02 | 15.30 | 1,242,127 | +0.46(+3.10%) |
May 26, 2022 | 14.65 | 15.41 | 14.62 | 14.84 | 1,201,487 | +0.38(+2.63%) |
May 25, 2022 | 13.04 | 14.64 | 13.04 | 14.46 | 2,103,880 | +1.28(+9.71%) |
May 24, 2022 | 13.12 | 13.24 | 12.78 | 13.18 | 1,015,655 | -0.11(-0.83%) |
May 23, 2022 | 13.34 | 13.47 | 13.02 | 13.29 | 1,013,321 | +0.07(+0.53%) |
May 20, 2022 | 13.74 | 13.74 | 12.71 | 13.22 | 1,502,259 | -0.42(-3.08%) |
May 19, 2022 | 13.81 | 14.02 | 13.50 | 13.64 | 1,421,322 | -0.36(-2.57%) |
May 18, 2022 | 14.42 | 14.52 | 13.79 | 14.00 | 2,181,718 | -0.90(-6.04%) |
May 17, 2022 | 14.86 | 15.21 | 14.57 | 14.90 | 1,082,276 | +0.26(+1.78%) |
May 16, 2022 | 15.07 | 15.28 | 14.61 | 14.64 | 1,711,446 | -0.49(-3.24%) |
May 13, 2022 | 14.79 | 15.19 | 14.77 | 15.13 | 1,838,030 | +0.36(+2.44%) |
May 12, 2022 | 14.11 | 14.94 | 14.08 | 14.77 | 1,324,645 | +0.68(+4.83%) |
May 11, 2022 | 14.22 | 14.56 | 13.95 | 14.09 | 1,288,980 | -0.12(-0.84%) |
May 10, 2022 | 14.92 | 14.99 | 13.97 | 14.21 | 1,452,775 | -0.59(-3.99%) |
May 09, 2022 | 14.77 | 15.47 | 14.65 | 14.80 | 1,927,961 | -0.25(-1.66%) |
May 06, 2022 | 14.73 | 15.42 | 14.28 | 15.05 | 2,549,750 | +0.18(+1.21%) |
May 05, 2022 | 14.49 | 16.20 | 14.35 | 14.87 | 5,006,605 | -1.08(-6.77%) |
May 04, 2022 | 16.69 | 16.74 | 15.26 | 15.95 | 2,541,963 | -0.63(-3.80%) |
May 03, 2022 | 16.09 | 16.65 | 15.88 | 16.58 | 2,179,813 | +0.49(+3.05%) |
May 02, 2022 | 15.16 | 16.09 | 15.00 | 16.09 | 1,378,348 | +0.97(+6.42%) |
Apr 29, 2022 | 15.47 | 15.62 | 15.03 | 15.12 | 1,298,992 | -0.53(-3.39%) |
Apr 28, 2022 | 15.54 | 15.78 | 15.11 | 15.65 | 821,678 | +0.39(+2.56%) |
Apr 27, 2022 | 15.23 | 15.46 | 14.88 | 15.26 | 1,503,542 | -0.01(-0.07%) |
Apr 26, 2022 | 15.68 | 15.68 | 15.24 | 15.27 | 1,824,543 | -0.57(-3.60%) |
Apr 25, 2022 | 15.88 | 15.92 | 15.43 | 15.84 | 1,814,875 | -0.10(-0.63%) |
Apr 22, 2022 | 16.25 | 16.28 | 15.79 | 15.94 | 1,939,674 | -0.46(-2.80%) |
Apr 21, 2022 | 16.53 | 16.63 | 16.09 | 16.40 | 1,801,955 | +0.14(+0.86%) |
Apr 20, 2022 | 16.27 | 16.50 | 15.98 | 16.26 | 1,767,264 | +0.16(+0.99%) |
Apr 19, 2022 | 15.78 | 16.36 | 15.78 | 16.10 | 1,427,419 | +0.28(+1.77%) |
Apr 18, 2022 | 15.82 | 16.10 | 15.74 | 15.82 | 1,686,972 | -0.11(-0.69%) |
Apr 14, 2022 | 16.01 | 16.33 | 15.89 | 15.93 | 1,261,870 | -0.08(-0.50%) |
Apr 13, 2022 | 15.91 | 16.17 | 15.78 | 16.01 | 674,933 | +0.09(+0.57%) |
Apr 12, 2022 | 16.10 | 16.38 | 15.71 | 15.92 | 1,652,065 | +0.08(+0.51%) |
Apr 11, 2022 | 15.43 | 16.39 | 15.43 | 15.84 | 2,906,093 | +0.23(+1.47%) |
Apr 08, 2022 | 15.52 | 16.03 | 15.32 | 15.61 | 1,684,213 | +0.06(+0.39%) |
Apr 07, 2022 | 15.35 | 15.67 | 14.93 | 15.55 | 1,654,510 | +0.19(+1.24%) |
Apr 06, 2022 | 15.31 | 15.41 | 14.92 | 15.36 | 1,887,053 | -0.21(-1.35%) |
Apr 05, 2022 | 15.88 | 16.02 | 15.51 | 15.57 | 1,753,293 | -0.32(-2.01%) |
Apr 04, 2022 | 15.44 | 15.92 | 15.21 | 15.89 | 1,223,289 | +0.41(+2.65%) |
Apr 01, 2022 | 15.81 | 16.03 | 15.22 | 15.48 | 1,274,799 | -0.15(-0.96%) |
Mar 31, 2022 | 15.73 | 15.84 | 15.43 | 15.63 | 1,146,584 | -0.20(-1.26%) |
Mar 30, 2022 | 16.56 | 16.56 | 15.74 | 15.83 | 842,250 | -0.83(-4.98%) |
Mar 29, 2022 | 16.36 | 16.80 | 16.31 | 16.66 | 984,263 | +0.69(+4.32%) |
Mar 28, 2022 | 15.46 | 15.99 | 15.17 | 15.97 | 1,147,965 | +0.41(+2.63%) |
Mar 25, 2022 | 15.49 | 15.68 | 15.36 | 15.56 | 784,898 | +0.05(+0.32%) |
Mar 24, 2022 | 15.84 | 15.87 | 15.50 | 15.51 | 935,701 | -0.34(-2.15%) |
Mar 23, 2022 | 16.19 | 16.25 | 15.78 | 15.85 | 1,152,646 | -0.48(-2.94%) |
Mar 22, 2022 | 16.55 | 16.83 | 16.15 | 16.33 | 1,280,673 | -0.09(-0.55%) |
Mar 21, 2022 | 16.73 | 16.90 | 16.28 | 16.42 | 1,360,019 | -0.29(-1.74%) |
Mar 18, 2022 | 17.04 | 17.14 | 16.55 | 16.71 | 3,586,441 | -0.44(-2.57%) |
Mar 17, 2022 | 17.71 | 17.71 | 17.09 | 17.15 | 1,641,113 | -0.51(-2.89%) |
Mar 16, 2022 | 17.24 | 17.70 | 17.03 | 17.66 | 1,310,691 | +0.65(+3.82%) |
Mar 15, 2022 | 16.68 | 17.02 | 16.61 | 17.01 | 2,310,532 | +0.34(+2.04%) |
Mar 14, 2022 | 16.79 | 17.10 | 16.57 | 16.67 | 1,063,537 | +0.09(+0.54%) |
Mar 11, 2022 | 17.19 | 17.19 | 16.48 | 16.58 | 916,149 | -0.43(-2.53%) |
Mar 10, 2022 | 16.87 | 17.01 | 793,555 | -0.15(-0.87%) | ||
Mar 09, 2022 | 17.09 | 17.48 | 16.92 | 17.16 | 1,025,332 | +0.51(+3.06%) |
Mar 08, 2022 | 16.10 | 17.35 | 15.96 | 16.65 | 1,805,113 | +0.72(+4.52%) |
Mar 07, 2022 | 17.03 | 17.03 | 15.87 | 15.93 | 1,555,241 | -0.99(-5.85%) |
Mar 04, 2022 | 17.40 | 17.56 | 16.54 | 16.92 | 1,777,286 | -0.79(-4.46%) |
Mar 03, 2022 | 17.96 | 18.01 | 17.20 | 17.71 | 1,195,271 | -0.29(-1.61%) |
Mar 02, 2022 | 16.85 | 18.11 | 16.72 | 18.00 | 2,057,387 | +1.33(+7.98%) |