Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.85 | 14.85 | 14.44 | 14.69 | 1,802,510 | -0.18(-1.24%) |
May 27, 2022 | 14.64 | 14.88 | 14.51 | 14.87 | 2,356,779 | +0.43(+2.98%) |
May 26, 2022 | 14.06 | 14.55 | 14.00 | 14.44 | 2,221,438 | +0.51(+3.66%) |
May 25, 2022 | 13.48 | 14.01 | 13.42 | 13.93 | 2,162,270 | +0.45(+3.33%) |
May 24, 2022 | 13.64 | 13.64 | 13.13 | 13.49 | 2,656,833 | -0.25(-1.79%) |
May 23, 2022 | 13.78 | 13.88 | 13.51 | 13.73 | 2,260,020 | +0.09(+0.64%) |
May 20, 2022 | 14.46 | 14.50 | 13.39 | 13.64 | 2,865,892 | -0.62(-4.37%) |
May 19, 2022 | 14.23 | 14.52 | 14.17 | 14.27 | 2,047,011 | -0.13(-0.92%) |
May 18, 2022 | 14.90 | 15.08 | 14.30 | 14.40 | 2,166,380 | -0.44(-2.96%) |
May 17, 2022 | 14.51 | 14.94 | 14.44 | 14.84 | 2,101,854 | +0.49(+3.43%) |
May 16, 2022 | 14.49 | 14.54 | 14.24 | 14.35 | 1,854,546 | -0.08(-0.55%) |
May 13, 2022 | 14.29 | 14.45 | 14.11 | 14.43 | 3,208,987 | +0.26(+1.86%) |
May 12, 2022 | 14.18 | 14.25 | 13.73 | 14.16 | 3,171,612 | -0.10(-0.68%) |
May 11, 2022 | 14.65 | 14.81 | 14.03 | 14.26 | 2,966,579 | -0.29(-1.99%) |
May 10, 2022 | 14.22 | 14.71 | 14.12 | 14.55 | 3,067,772 | +0.57(+4.09%) |
May 09, 2022 | 14.74 | 14.80 | 13.88 | 13.98 | 2,761,813 | -0.84(-5.64%) |
May 06, 2022 | 14.59 | 15.08 | 14.33 | 14.81 | 2,239,167 | +0.00(+0.00%) |
May 05, 2022 | 15.40 | 15.49 | 14.59 | 14.81 | 3,366,349 | -0.52(-3.38%) |
May 04, 2022 | 15.38 | 15.48 | 14.94 | 15.33 | 2,400,605 | -0.02(-0.11%) |
May 03, 2022 | 15.38 | 15.54 | 15.09 | 15.35 | 2,600,824 | -0.04(-0.23%) |
May 02, 2022 | 15.56 | 15.67 | 15.05 | 15.38 | 2,755,328 | -0.12(-0.79%) |
Apr 29, 2022 | 16.19 | 16.26 | 15.45 | 15.51 | 4,541,651 | -0.75(-4.64%) |
Apr 28, 2022 | 16.14 | 16.34 | 15.82 | 16.26 | 2,735,828 | +0.24(+1.48%) |
Apr 27, 2022 | 15.73 | 16.27 | 15.62 | 16.02 | 2,622,286 | +0.30(+1.90%) |
Apr 26, 2022 | 15.83 | 15.96 | 15.64 | 15.73 | 2,287,966 | -0.18(-1.10%) |
Apr 25, 2022 | 15.78 | 15.93 | 15.55 | 15.90 | 1,576,543 | +0.12(+0.78%) |
Apr 22, 2022 | 15.74 | 16.05 | 15.65 | 15.78 | 2,769,817 | +0.18(+1.18%) |
Apr 21, 2022 | 16.02 | 16.16 | 15.53 | 15.60 | 4,417,650 | -0.16(-1.00%) |
Apr 20, 2022 | 15.99 | 16.38 | 15.74 | 15.75 | 3,094,014 | -0.05(-0.33%) |
Apr 19, 2022 | 15.53 | 15.88 | 15.52 | 15.81 | 2,516,711 | +0.33(+2.15%) |
Apr 18, 2022 | 15.34 | 15.71 | 15.30 | 15.47 | 1,672,944 | -0.02(-0.11%) |
Apr 14, 2022 | 15.44 | 15.80 | 15.44 | 15.49 | 3,083,871 | +0.12(+0.80%) |
Apr 13, 2022 | 14.69 | 15.41 | 14.68 | 15.37 | 2,775,993 | +0.75(+5.10%) |
Apr 12, 2022 | 14.45 | 14.78 | 14.43 | 14.62 | 1,484,530 | +0.25(+1.77%) |
Apr 11, 2022 | 14.29 | 14.59 | 14.23 | 14.37 | 3,269,503 | +0.09(+0.61%) |
Apr 08, 2022 | 14.49 | 14.55 | 14.27 | 14.28 | 1,872,251 | -0.21(-1.45%) |
Apr 07, 2022 | 14.79 | 14.85 | 14.35 | 14.49 | 2,818,427 | -0.30(-2.02%) |
Apr 06, 2022 | 15.13 | 15.17 | 14.73 | 14.79 | 1,916,979 | -0.44(-2.88%) |
Apr 05, 2022 | 15.77 | 15.88 | 15.15 | 15.23 | 1,638,852 | -0.53(-3.34%) |
Apr 04, 2022 | 15.81 | 15.85 | 15.37 | 15.75 | 1,660,853 | -0.10(-0.61%) |
Apr 01, 2022 | 15.89 | 15.93 | 15.58 | 15.85 | 2,511,436 | +0.14(+0.89%) |
Mar 31, 2022 | 16.06 | 16.21 | 15.71 | 15.71 | 2,633,306 | -0.35(-2.18%) |
Mar 30, 2022 | 16.26 | 16.26 | 15.99 | 16.06 | 1,869,451 | -0.16(-0.97%) |
Mar 29, 2022 | 15.95 | 16.30 | 15.82 | 16.22 | 4,645,575 | +0.48(+3.06%) |
Mar 28, 2022 | 15.81 | 15.91 | 15.68 | 15.74 | 2,500,923 | -0.05(-0.33%) |
Mar 25, 2022 | 15.55 | 15.80 | 15.55 | 15.79 | 1,913,413 | +0.32(+2.09%) |
Mar 24, 2022 | 15.43 | 15.54 | 15.31 | 15.46 | 1,597,311 | +0.07(+0.45%) |
Mar 23, 2022 | 15.74 | 15.87 | 15.39 | 15.39 | 1,542,666 | -0.46(-2.92%) |
Mar 22, 2022 | 16.02 | 16.16 | 15.79 | 15.86 | 2,238,438 | +0.03(+0.17%) |
Mar 21, 2022 | 16.05 | 16.11 | 15.71 | 15.83 | 2,439,976 | -0.30(-1.84%) |
Mar 18, 2022 | 16.01 | 16.16 | 15.84 | 16.13 | 5,897,289 | +0.14(+0.87%) |
Mar 17, 2022 | 15.82 | 15.99 | 15.74 | 15.99 | 2,027,798 | +0.15(+0.94%) |
Mar 16, 2022 | 15.88 | 15.90 | 15.37 | 15.84 | 2,765,430 | +0.18(+1.17%) |
Mar 15, 2022 | 15.80 | 15.85 | 15.47 | 15.66 | 1,983,713 | +0.06(+0.39%) |
Mar 14, 2022 | 15.91 | 16.00 | 15.51 | 15.60 | 2,143,036 | -0.20(-1.27%) |
Mar 11, 2022 | 15.74 | 16.06 | 15.72 | 15.80 | 2,846,516 | +0.07(+0.44%) |
Mar 10, 2022 | 15.19 | 15.74 | 15.12 | 15.73 | 1,788,257 | +0.26(+1.70%) |
Mar 09, 2022 | 15.53 | 15.70 | 15.39 | 15.46 | 1,771,520 | +0.28(+1.84%) |
Mar 08, 2022 | 14.78 | 15.38 | 14.57 | 15.18 | 2,249,939 | +0.51(+3.45%) |
Mar 07, 2022 | 15.37 | 15.44 | 14.63 | 14.68 | 3,102,760 | -0.73(-4.77%) |
Mar 04, 2022 | 15.45 | 15.46 | 15.08 | 15.41 | 4,822,896 | -0.25(-1.62%) |
Mar 03, 2022 | 15.74 | 15.91 | 15.46 | 15.67 | 2,377,856 | +0.03(+0.17%) |
Mar 02, 2022 | 15.40 | 15.67 | 15.34 | 15.64 | 2,571,365 | +0.35(+2.28%) |