Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.03 | 15.35 | 14.79 | 15.24 | 203,811 | +0.10(+0.66%) |
May 27, 2022 | 15.11 | 15.20 | 14.96 | 15.14 | 142,319 | +0.12(+0.80%) |
May 26, 2022 | 14.98 | 15.17 | 14.92 | 15.02 | 147,983 | +0.15(+1.01%) |
May 25, 2022 | 14.65 | 15.10 | 14.65 | 14.87 | 142,672 | +0.05(+0.34%) |
May 24, 2022 | 14.75 | 14.87 | 14.50 | 14.82 | 187,012 | -0.06(-0.40%) |
May 23, 2022 | 14.96 | 15.03 | 14.75 | 14.88 | 175,540 | +0.09(+0.61%) |
May 20, 2022 | 14.84 | 14.87 | 14.55 | 14.79 | 169,438 | +0.01(+0.07%) |
May 19, 2022 | 14.88 | 15.19 | 14.72 | 14.78 | 231,799 | -0.23(-1.53%) |
May 18, 2022 | 15.04 | 15.38 | 14.88 | 15.01 | 210,478 | -0.08(-0.53%) |
May 17, 2022 | 15.21 | 16.52 | 14.98 | 15.09 | 377,610 | -0.13(-0.85%) |
May 16, 2022 | 15.00 | 15.63 | 15.00 | 15.22 | 240,765 | +0.26(+1.74%) |
May 13, 2022 | 15.20 | 15.24 | 14.80 | 14.96 | 429,862 | -0.10(-0.66%) |
May 12, 2022 | 15.12 | 15.13 | 14.85 | 15.06 | 448,048 | -0.14(-0.92%) |
May 11, 2022 | 14.79 | 15.35 | 14.72 | 15.20 | 370,263 | +0.39(+2.63%) |
May 10, 2022 | 15.29 | 15.29 | 14.75 | 14.81 | 391,707 | -0.38(-2.50%) |
May 09, 2022 | 15.02 | 15.25 | 15.02 | 15.19 | 439,765 | -0.11(-0.72%) |
May 06, 2022 | 15.18 | 15.36 | 15.00 | 15.30 | 193,101 | +0.16(+1.06%) |
May 05, 2022 | 15.88 | 15.88 | 15.07 | 15.14 | 230,579 | -0.93(-5.79%) |
May 04, 2022 | 15.78 | 16.11 | 15.63 | 16.07 | 114,371 | +0.35(+2.23%) |
May 03, 2022 | 15.39 | 15.93 | 15.19 | 15.72 | 114,270 | +0.35(+2.28%) |
May 02, 2022 | 15.03 | 15.58 | 15.02 | 15.37 | 273,075 | -0.03(-0.19%) |
Apr 29, 2022 | 15.54 | 16.10 | 15.34 | 15.40 | 152,914 | -0.06(-0.39%) |
Apr 28, 2022 | 14.84 | 15.46 | 14.81 | 15.46 | 201,840 | +0.66(+4.46%) |
Apr 27, 2022 | 14.44 | 15.13 | 14.36 | 14.80 | 265,706 | +0.38(+2.64%) |
Apr 26, 2022 | 15.31 | 15.31 | 14.39 | 14.42 | 190,252 | -0.77(-5.07%) |
Apr 25, 2022 | 15.38 | 15.51 | 15.02 | 15.19 | 345,434 | -0.38(-2.44%) |
Apr 22, 2022 | 15.98 | 16.03 | 15.40 | 15.57 | 218,756 | -0.62(-3.83%) |
Apr 21, 2022 | 15.51 | 16.27 | 15.37 | 16.19 | 657,568 | +0.56(+3.58%) |
Apr 20, 2022 | 15.75 | 15.76 | 15.26 | 15.63 | 189,040 | -0.08(-0.51%) |
Apr 19, 2022 | 15.22 | 15.80 | 15.22 | 15.71 | 157,903 | +0.42(+2.75%) |
Apr 18, 2022 | 16.01 | 16.01 | 15.21 | 15.29 | 207,533 | -0.72(-4.50%) |
Apr 14, 2022 | 16.50 | 16.55 | 16.00 | 16.01 | 248,332 | +0.00(+0.00%) |
Apr 13, 2022 | 15.80 | 16.34 | 15.80 | 16.01 | 163,854 | +0.25(+1.59%) |
Apr 12, 2022 | 16.50 | 16.60 | 15.72 | 15.76 | 220,959 | -0.74(-4.48%) |
Apr 11, 2022 | 17.00 | 17.09 | 16.27 | 16.50 | 443,218 | -0.48(-2.83%) |
Apr 08, 2022 | 16.21 | 17.19 | 16.21 | 16.98 | 424,090 | +0.67(+4.11%) |
Apr 07, 2022 | 16.22 | 16.47 | 16.08 | 16.31 | 331,649 | +0.09(+0.55%) |
Apr 06, 2022 | 15.80 | 16.25 | 15.42 | 16.22 | 409,903 | -0.10(-0.61%) |
Apr 05, 2022 | 16.84 | 16.84 | 16.13 | 16.32 | 328,214 | -0.45(-2.68%) |
Apr 04, 2022 | 16.40 | 16.77 | 16.27 | 16.77 | 469,668 | +0.37(+2.26%) |
Apr 01, 2022 | 15.80 | 16.45 | 15.74 | 16.40 | 430,581 | +0.75(+4.79%) |
Mar 31, 2022 | 16.38 | 16.38 | 15.65 | 15.65 | 395,037 | -0.81(-4.94%) |
Mar 30, 2022 | 16.62 | 16.62 | 16.38 | 16.46 | 370,476 | -0.14(-0.83%) |
Mar 29, 2022 | 16.61 | 16.67 | 16.22 | 16.60 | 518,327 | -0.06(-0.35%) |
Mar 28, 2022 | 16.99 | 16.99 | 16.39 | 16.66 | 553,601 | -0.29(-1.73%) |
Mar 25, 2022 | 16.68 | 16.98 | 16.65 | 16.95 | 524,733 | +0.19(+1.11%) |
Mar 24, 2022 | 16.89 | 17.07 | 16.71 | 16.77 | 359,057 | -0.10(-0.58%) |
Mar 23, 2022 | 16.77 | 17.08 | 16.60 | 16.87 | 457,842 | -0.02(-0.12%) |
Mar 22, 2022 | 17.02 | 17.35 | 16.82 | 16.88 | 767,763 | -0.04(-0.23%) |
Mar 21, 2022 | 16.51 | 17.62 | 16.51 | 16.92 | 1,019,877 | +0.34(+2.07%) |
Mar 18, 2022 | 16.22 | 17.11 | 16.22 | 16.58 | 801,150 | +0.22(+1.32%) |
Mar 17, 2022 | 15.82 | 16.41 | 15.78 | 16.37 | 758,749 | +0.32(+2.02%) |
Mar 16, 2022 | 15.97 | 16.36 | 14.85 | 16.04 | 1,520,482 | +0.60(+3.87%) |
Mar 15, 2022 | 14.70 | 16.18 | 14.26 | 15.44 | 4,495,416 | +2.32(+17.70%) |
Mar 14, 2022 | 12.30 | 13.25 | 12.30 | 13.12 | 811,572 | +0.65(+5.18%) |
Mar 11, 2022 | 12.49 | 12.74 | 12.21 | 12.47 | 252,960 | +0.05(+0.39%) |
Mar 10, 2022 | 12.82 | 12.85 | 12.39 | 12.43 | 360,926 | -0.42(-3.28%) |
Mar 09, 2022 | 13.01 | 13.02 | 12.83 | 12.85 | 267,773 | +0.02(+0.15%) |
Mar 08, 2022 | 12.75 | 13.18 | 12.60 | 12.83 | 357,017 | +0.12(+0.93%) |
Mar 07, 2022 | 12.93 | 13.08 | 12.69 | 12.71 | 396,881 | -0.26(-2.04%) |
Mar 04, 2022 | 13.50 | 13.66 | 12.96 | 12.97 | 242,723 | -0.54(-3.99%) |
Mar 03, 2022 | 13.80 | 13.80 | 13.40 | 13.51 | 178,285 | -0.24(-1.71%) |
Mar 02, 2022 | 13.57 | 13.78 | 13.47 | 13.75 | 243,628 | +0.18(+1.30%) |