Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.87 | 15.99 | 15.65 | 15.79 | 151,345 | -0.24(-1.50%) |
May 27, 2022 | 15.71 | 16.39 | 15.61 | 16.03 | 62,214 | -0.03(-0.19%) |
May 26, 2022 | 16.17 | 16.47 | 16.04 | 16.06 | 79,370 | +0.02(+0.12%) |
May 25, 2022 | 15.47 | 16.10 | 15.47 | 16.04 | 138,580 | +0.43(+2.75%) |
May 24, 2022 | 15.07 | 15.63 | 14.88 | 15.61 | 62,252 | +0.45(+2.97%) |
May 23, 2022 | 15.40 | 15.68 | 14.97 | 15.16 | 68,874 | -0.06(-0.39%) |
May 20, 2022 | 15.31 | 15.40 | 14.84 | 15.22 | 84,714 | +0.11(+0.73%) |
May 19, 2022 | 15.63 | 15.63 | 14.80 | 15.11 | 103,453 | -0.77(-4.85%) |
May 18, 2022 | 15.90 | 16.57 | 15.68 | 15.88 | 235,680 | +0.00(+0.00%) |
May 17, 2022 | 15.49 | 15.89 | 15.49 | 15.88 | 66,132 | +0.67(+4.40%) |
May 16, 2022 | 14.69 | 15.50 | 14.58 | 15.21 | 112,102 | +0.39(+2.63%) |
May 13, 2022 | 14.90 | 15.30 | 14.65 | 14.82 | 67,997 | +0.06(+0.41%) |
May 12, 2022 | 14.64 | 14.92 | 14.37 | 14.76 | 81,549 | +0.19(+1.30%) |
May 11, 2022 | 15.78 | 15.93 | 14.56 | 14.57 | 81,251 | -1.01(-6.48%) |
May 10, 2022 | 15.19 | 15.67 | 14.80 | 15.58 | 107,893 | +0.74(+4.99%) |
May 09, 2022 | 15.38 | 15.40 | 14.74 | 14.84 | 101,195 | -0.62(-4.01%) |
May 06, 2022 | 16.46 | 16.55 | 15.07 | 15.46 | 104,336 | -1.04(-6.30%) |
May 05, 2022 | 16.31 | 17.02 | 15.98 | 16.50 | 116,435 | -0.13(-0.78%) |
May 04, 2022 | 15.83 | 16.93 | 15.57 | 16.63 | 143,105 | +0.95(+6.06%) |
May 03, 2022 | 15.90 | 16.10 | 15.59 | 15.68 | 109,712 | -0.27(-1.69%) |
May 02, 2022 | 16.59 | 16.73 | 15.71 | 15.95 | 94,029 | -0.49(-2.98%) |
Apr 29, 2022 | 16.71 | 16.76 | 16.18 | 16.44 | 104,170 | -0.28(-1.67%) |
Apr 28, 2022 | 16.58 | 16.75 | 15.96 | 16.72 | 105,808 | +0.28(+1.70%) |
Apr 27, 2022 | 17.30 | 17.30 | 16.40 | 16.44 | 268,112 | -1.03(-5.90%) |
Apr 26, 2022 | 18.26 | 18.38 | 17.46 | 17.47 | 95,450 | -0.93(-5.05%) |
Apr 25, 2022 | 18.32 | 18.55 | 17.97 | 18.40 | 82,527 | -0.01(-0.05%) |
Apr 22, 2022 | 19.00 | 19.00 | 18.36 | 18.41 | 78,298 | -0.72(-3.76%) |
Apr 21, 2022 | 19.38 | 19.38 | 19.06 | 19.13 | 51,114 | -0.11(-0.57%) |
Apr 20, 2022 | 18.88 | 19.27 | 18.76 | 19.24 | 52,997 | +0.59(+3.16%) |
Apr 19, 2022 | 18.78 | 19.04 | 18.59 | 18.65 | 55,629 | +0.06(+0.32%) |
Apr 18, 2022 | 19.23 | 19.38 | 18.54 | 18.59 | 63,892 | -0.79(-4.08%) |
Apr 14, 2022 | 19.41 | 19.46 | 19.14 | 19.38 | 56,896 | +0.10(+0.52%) |
Apr 13, 2022 | 19.25 | 19.50 | 19.02 | 19.28 | 103,166 | +0.22(+1.15%) |
Apr 12, 2022 | 18.83 | 19.24 | 18.81 | 19.06 | 65,968 | +0.43(+2.31%) |
Apr 11, 2022 | 18.79 | 19.07 | 18.48 | 18.63 | 88,081 | -0.10(-0.53%) |
Apr 08, 2022 | 19.04 | 19.28 | 18.66 | 18.73 | 100,827 | -0.39(-2.04%) |
Apr 07, 2022 | 19.32 | 19.35 | 18.93 | 19.12 | 81,666 | -0.13(-0.68%) |
Apr 06, 2022 | 18.80 | 19.38 | 18.80 | 19.25 | 110,743 | +0.32(+1.69%) |
Apr 05, 2022 | 18.57 | 19.01 | 18.48 | 18.93 | 112,467 | +0.38(+2.05%) |
Apr 04, 2022 | 18.20 | 18.85 | 17.87 | 18.55 | 155,947 | +0.32(+1.76%) |
Apr 01, 2022 | 18.43 | 18.61 | 18.04 | 18.23 | 222,035 | -0.10(-0.55%) |
Mar 31, 2022 | 18.09 | 18.50 | 18.00 | 18.33 | 117,556 | +0.09(+0.49%) |
Mar 30, 2022 | 18.74 | 18.87 | 18.00 | 18.24 | 93,400 | -0.39(-2.09%) |
Mar 29, 2022 | 18.48 | 18.91 | 18.19 | 18.63 | 102,316 | +0.26(+1.42%) |
Mar 28, 2022 | 18.09 | 18.38 | 17.98 | 18.37 | 94,338 | +0.11(+0.60%) |
Mar 25, 2022 | 18.39 | 18.79 | 18.12 | 18.26 | 84,753 | -0.12(-0.65%) |
Mar 24, 2022 | 18.45 | 18.59 | 18.24 | 18.38 | 47,129 | -0.12(-0.65%) |
Mar 23, 2022 | 19.32 | 19.36 | 18.41 | 18.50 | 94,711 | -0.99(-5.08%) |
Mar 22, 2022 | 18.98 | 19.62 | 18.98 | 19.49 | 144,178 | +0.72(+3.84%) |
Mar 21, 2022 | 18.48 | 18.99 | 18.48 | 18.77 | 106,862 | +0.19(+1.02%) |
Mar 18, 2022 | 19.04 | 19.04 | 18.17 | 18.58 | 308,049 | -0.38(-2.00%) |
Mar 17, 2022 | 18.67 | 19.14 | 18.54 | 18.96 | 232,480 | +0.18(+0.96%) |
Mar 16, 2022 | 19.23 | 19.23 | 18.57 | 18.78 | 114,501 | -0.15(-0.79%) |
Mar 15, 2022 | 19.30 | 19.55 | 18.88 | 18.93 | 107,769 | -0.32(-1.66%) |
Mar 14, 2022 | 18.99 | 19.46 | 18.92 | 19.25 | 93,403 | +0.17(+0.89%) |
Mar 11, 2022 | 18.96 | 19.27 | 18.88 | 19.08 | 72,511 | +0.12(+0.63%) |
Mar 10, 2022 | 19.11 | 19.27 | 18.13 | 18.96 | 204,650 | -0.49(-2.52%) |
Mar 09, 2022 | 19.74 | 19.89 | 19.35 | 19.45 | 89,854 | +0.04(+0.21%) |
Mar 08, 2022 | 19.02 | 19.74 | 18.82 | 19.41 | 148,868 | +0.38(+2.00%) |
Mar 07, 2022 | 19.15 | 19.38 | 18.87 | 19.03 | 140,964 | -0.07(-0.37%) |
Mar 04, 2022 | 18.95 | 19.44 | 18.80 | 19.10 | 105,325 | -0.12(-0.62%) |
Mar 03, 2022 | 18.32 | 19.44 | 18.32 | 19.22 | 150,902 | +0.56(+3.00%) |
Mar 02, 2022 | 18.00 | 18.69 | 17.98 | 18.66 | 139,922 | +0.89(+5.01%) |