Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.77 | 15.01 | 14.03 | 14.36 | 702,692 | -0.54(-3.62%) |
May 27, 2022 | 14.35 | 14.93 | 13.95 | 14.90 | 343,236 | +0.66(+4.63%) |
May 26, 2022 | 14.09 | 14.38 | 13.90 | 14.24 | 371,668 | +0.12(+0.85%) |
May 25, 2022 | 14.23 | 14.58 | 13.76 | 14.12 | 431,985 | -0.08(-0.56%) |
May 24, 2022 | 13.18 | 14.35 | 12.83 | 14.20 | 835,468 | +0.84(+6.29%) |
May 23, 2022 | 13.82 | 14.11 | 13.26 | 13.36 | 268,874 | -0.36(-2.62%) |
May 20, 2022 | 13.65 | 13.87 | 13.01 | 13.72 | 263,317 | +0.31(+2.31%) |
May 19, 2022 | 13.43 | 13.70 | 13.22 | 13.41 | 312,278 | -0.01(-0.07%) |
May 18, 2022 | 13.64 | 13.72 | 13.02 | 13.42 | 584,170 | -0.73(-5.16%) |
May 17, 2022 | 14.21 | 14.36 | 13.83 | 14.15 | 358,580 | +0.33(+2.39%) |
May 16, 2022 | 14.31 | 14.48 | 13.78 | 13.82 | 307,109 | -0.49(-3.42%) |
May 13, 2022 | 13.62 | 14.37 | 13.46 | 14.31 | 380,822 | +0.89(+6.63%) |
May 12, 2022 | 12.93 | 13.74 | 12.52 | 13.42 | 457,063 | +0.27(+2.05%) |
May 11, 2022 | 13.68 | 14.15 | 13.11 | 13.15 | 638,582 | -0.76(-5.46%) |
May 10, 2022 | 15.20 | 15.20 | 13.40 | 13.91 | 728,589 | +0.43(+3.19%) |
May 09, 2022 | 14.30 | 14.64 | 13.35 | 13.48 | 830,958 | -1.16(-7.92%) |
May 06, 2022 | 14.84 | 15.24 | 14.52 | 14.64 | 599,877 | -0.49(-3.24%) |
May 05, 2022 | 16.01 | 16.09 | 14.95 | 15.13 | 699,091 | -1.29(-7.86%) |
May 04, 2022 | 15.96 | 16.46 | 15.33 | 16.42 | 721,924 | +0.50(+3.14%) |
May 03, 2022 | 15.65 | 16.11 | 15.46 | 15.92 | 497,927 | +0.15(+0.95%) |
May 02, 2022 | 14.98 | 15.99 | 14.92 | 15.77 | 867,326 | +0.83(+5.56%) |
Apr 29, 2022 | 15.46 | 15.82 | 14.90 | 14.94 | 485,077 | -0.52(-3.36%) |
Apr 28, 2022 | 15.44 | 15.66 | 14.79 | 15.46 | 487,035 | +0.31(+2.05%) |
Apr 27, 2022 | 15.46 | 15.80 | 15.04 | 15.15 | 488,474 | -0.26(-1.69%) |
Apr 26, 2022 | 16.12 | 16.12 | 15.41 | 15.41 | 558,412 | -0.92(-5.63%) |
Apr 25, 2022 | 16.02 | 16.50 | 15.86 | 16.33 | 489,398 | +0.16(+0.99%) |
Apr 22, 2022 | 16.62 | 16.91 | 16.02 | 16.17 | 361,519 | -0.43(-2.59%) |
Apr 21, 2022 | 17.66 | 17.77 | 16.21 | 16.60 | 640,412 | -0.85(-4.87%) |
Apr 20, 2022 | 17.60 | 17.75 | 17.04 | 17.45 | 332,583 | -0.08(-0.46%) |
Apr 19, 2022 | 17.28 | 18.14 | 17.16 | 17.53 | 542,104 | +0.21(+1.21%) |
Apr 18, 2022 | 18.76 | 18.76 | 17.14 | 17.32 | 614,873 | -1.43(-7.63%) |
Apr 14, 2022 | 20.11 | 20.25 | 18.72 | 18.75 | 612,140 | -1.36(-6.76%) |
Apr 13, 2022 | 18.50 | 20.38 | 18.50 | 20.11 | 1,200,742 | +1.50(+8.06%) |
Apr 12, 2022 | 18.50 | 19.24 | 18.19 | 18.61 | 485,477 | +0.16(+0.87%) |
Apr 11, 2022 | 18.16 | 18.85 | 17.93 | 18.45 | 728,575 | +0.08(+0.44%) |
Apr 08, 2022 | 18.71 | 18.75 | 18.25 | 18.37 | 320,466 | -0.32(-1.71%) |
Apr 07, 2022 | 19.13 | 19.38 | 18.67 | 18.69 | 362,101 | -0.57(-2.96%) |
Apr 06, 2022 | 19.30 | 19.73 | 18.93 | 19.26 | 606,592 | -0.35(-1.78%) |
Apr 05, 2022 | 20.47 | 20.72 | 19.51 | 19.61 | 618,647 | -0.84(-4.11%) |
Apr 04, 2022 | 19.65 | 20.46 | 19.65 | 20.45 | 728,710 | +1.00(+5.14%) |
Apr 01, 2022 | 18.07 | 19.50 | 18.03 | 19.45 | 614,809 | +1.38(+7.64%) |
Mar 31, 2022 | 17.85 | 18.37 | 17.61 | 18.07 | 374,293 | +0.19(+1.06%) |
Mar 30, 2022 | 17.74 | 18.31 | 17.45 | 17.88 | 521,720 | +0.08(+0.45%) |
Mar 29, 2022 | 16.59 | 17.82 | 16.58 | 17.80 | 559,104 | +1.38(+8.40%) |
Mar 28, 2022 | 16.91 | 17.15 | 16.12 | 16.42 | 252,790 | -0.34(-2.03%) |
Mar 25, 2022 | 17.24 | 17.38 | 16.75 | 16.76 | 197,462 | -0.59(-3.40%) |
Mar 24, 2022 | 17.00 | 17.37 | 16.64 | 17.35 | 231,104 | +0.59(+3.52%) |
Mar 23, 2022 | 17.64 | 17.65 | 16.76 | 16.76 | 304,489 | -0.98(-5.52%) |
Mar 22, 2022 | 17.31 | 17.87 | 17.31 | 17.74 | 276,235 | +0.45(+2.60%) |
Mar 21, 2022 | 18.09 | 18.35 | 17.23 | 17.29 | 430,053 | -0.67(-3.73%) |
Mar 18, 2022 | 16.71 | 18.00 | 16.71 | 17.96 | 1,230,729 | +0.86(+5.03%) |
Mar 17, 2022 | 16.48 | 17.23 | 16.17 | 17.10 | 546,790 | +1.21(+7.61%) |
Mar 16, 2022 | 15.33 | 15.89 | 15.13 | 15.89 | 341,408 | +0.82(+5.44%) |
Mar 15, 2022 | 14.54 | 15.11 | 14.54 | 15.07 | 406,969 | +0.53(+3.65%) |
Mar 14, 2022 | 15.08 | 15.41 | 14.29 | 14.54 | 549,573 | -0.47(-3.13%) |
Mar 11, 2022 | 16.11 | 16.11 | 15.00 | 15.01 | 410,418 | -0.91(-5.72%) |
Mar 10, 2022 | 15.99 | 15.99 | 15.38 | 15.92 | 297,555 | -0.24(-1.49%) |
Mar 09, 2022 | 16.04 | 16.59 | 16.00 | 16.16 | 339,901 | +0.47(+3.00%) |
Mar 08, 2022 | 15.51 | 16.23 | 15.09 | 15.69 | 330,057 | +0.15(+0.97%) |
Mar 07, 2022 | 15.58 | 15.98 | 15.16 | 15.54 | 355,642 | -0.24(-1.52%) |
Mar 04, 2022 | 16.57 | 17.00 | 15.77 | 15.78 | 543,314 | -1.12(-6.63%) |
Mar 03, 2022 | 18.00 | 18.00 | 16.68 | 16.90 | 489,629 | -1.22(-6.73%) |
Mar 02, 2022 | 17.40 | 18.14 | 17.28 | 18.12 | 610,993 | +0.64(+3.66%) |