Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.94 | 16.09 | 15.73 | 15.95 | 1,006,276 | -0.12(-0.75%) |
May 27, 2022 | 15.84 | 16.09 | 15.84 | 16.07 | 626,798 | +0.35(+2.23%) |
May 26, 2022 | 15.78 | 16.19 | 15.71 | 15.72 | 1,014,729 | -0.01(-0.06%) |
May 25, 2022 | 15.46 | 15.81 | 14.77 | 15.73 | 633,085 | +0.26(+1.68%) |
May 24, 2022 | 15.30 | 15.48 | 14.92 | 15.47 | 829,687 | -0.01(-0.06%) |
May 23, 2022 | 15.56 | 15.60 | 14.81 | 15.48 | 667,745 | -0.04(-0.26%) |
May 20, 2022 | 15.69 | 15.83 | 15.13 | 15.52 | 842,238 | +0.06(+0.39%) |
May 19, 2022 | 14.92 | 15.65 | 14.90 | 15.46 | 1,131,444 | +0.43(+2.86%) |
May 18, 2022 | 15.30 | 15.52 | 14.99 | 15.03 | 768,716 | -0.54(-3.47%) |
May 17, 2022 | 15.22 | 15.70 | 15.21 | 15.57 | 974,178 | +0.57(+3.80%) |
May 16, 2022 | 14.91 | 15.12 | 14.78 | 15.00 | 992,418 | +0.12(+0.81%) |
May 13, 2022 | 14.62 | 15.04 | 14.61 | 14.88 | 1,310,712 | +0.28(+1.92%) |
May 12, 2022 | 13.87 | 14.64 | 13.84 | 14.60 | 1,417,556 | +0.63(+4.51%) |
May 11, 2022 | 14.37 | 14.46 | 13.94 | 13.97 | 958,255 | -0.49(-3.39%) |
May 10, 2022 | 13.38 | 14.87 | 13.38 | 14.46 | 1,803,015 | +1.68(+13.15%) |
May 09, 2022 | 13.36 | 13.41 | 12.70 | 12.78 | 873,254 | -0.71(-5.26%) |
May 06, 2022 | 13.77 | 13.96 | 13.35 | 13.49 | 714,746 | -0.42(-3.02%) |
May 05, 2022 | 14.24 | 14.34 | 13.76 | 13.91 | 693,103 | -0.57(-3.94%) |
May 04, 2022 | 14.25 | 14.52 | 13.89 | 14.48 | 1,064,474 | +0.23(+1.61%) |
May 03, 2022 | 14.12 | 14.31 | 13.72 | 14.25 | 1,196,824 | +0.09(+0.64%) |
May 02, 2022 | 13.95 | 14.23 | 13.83 | 14.16 | 1,305,747 | +0.13(+0.93%) |
Apr 29, 2022 | 14.31 | 14.38 | 13.96 | 14.03 | 801,657 | -0.35(-2.43%) |
Apr 28, 2022 | 14.12 | 14.51 | 13.79 | 14.38 | 1,073,150 | +0.37(+2.64%) |
Apr 27, 2022 | 14.30 | 14.46 | 13.90 | 14.01 | 1,018,984 | -0.17(-1.20%) |
Apr 26, 2022 | 14.80 | 14.95 | 14.01 | 14.18 | 932,038 | -0.62(-4.19%) |
Apr 25, 2022 | 15.40 | 15.40 | 14.30 | 14.80 | 1,006,406 | -0.07(-0.47%) |
Apr 22, 2022 | 15.41 | 15.71 | 14.74 | 14.87 | 1,394,063 | -0.54(-3.50%) |
Apr 21, 2022 | 15.35 | 15.94 | 15.28 | 15.41 | 1,293,694 | +0.25(+1.65%) |
Apr 20, 2022 | 15.25 | 15.44 | 15.06 | 15.16 | 627,626 | +0.12(+0.80%) |
Apr 19, 2022 | 14.87 | 15.20 | 14.51 | 15.04 | 801,061 | +0.20(+1.35%) |
Apr 18, 2022 | 14.98 | 15.15 | 14.75 | 14.84 | 532,918 | -0.21(-1.40%) |
Apr 14, 2022 | 15.14 | 15.31 | 14.88 | 15.05 | 654,945 | +0.15(+1.01%) |
Apr 13, 2022 | 14.50 | 14.92 | 14.00 | 14.90 | 671,080 | +0.50(+3.47%) |
Apr 12, 2022 | 14.53 | 14.80 | 14.33 | 14.40 | 882,797 | +0.08(+0.56%) |
Apr 11, 2022 | 14.47 | 14.60 | 14.16 | 14.32 | 1,198,437 | -0.22(-1.51%) |
Apr 08, 2022 | 14.69 | 14.88 | 14.52 | 14.54 | 577,262 | -0.22(-1.49%) |
Apr 07, 2022 | 15.21 | 15.49 | 14.61 | 14.76 | 663,028 | -0.42(-2.77%) |
Apr 06, 2022 | 15.14 | 15.31 | 14.81 | 15.18 | 954,625 | -0.18(-1.17%) |
Apr 05, 2022 | 15.53 | 15.68 | 15.21 | 15.36 | 742,253 | -0.23(-1.48%) |
Apr 04, 2022 | 15.71 | 15.86 | 15.45 | 15.59 | 542,431 | -0.10(-0.64%) |
Apr 01, 2022 | 16.28 | 16.41 | 15.46 | 15.69 | 1,721,567 | -0.59(-3.62%) |
Mar 31, 2022 | 15.91 | 16.81 | 15.65 | 16.28 | 1,717,040 | +0.61(+3.89%) |
Mar 30, 2022 | 15.88 | 15.97 | 15.57 | 15.67 | 969,572 | -0.33(-2.06%) |
Mar 29, 2022 | 16.05 | 16.44 | 15.64 | 16.00 | 647,680 | +0.20(+1.27%) |
Mar 28, 2022 | 15.99 | 15.99 | 15.32 | 15.80 | 886,933 | -0.05(-0.32%) |
Mar 25, 2022 | 15.87 | 15.91 | 15.52 | 15.85 | 788,762 | +0.15(+0.96%) |
Mar 24, 2022 | 16.05 | 16.05 | 15.54 | 15.70 | 523,070 | -0.31(-1.94%) |
Mar 23, 2022 | 16.02 | 16.32 | 15.69 | 16.01 | 678,758 | -0.20(-1.23%) |
Mar 22, 2022 | 16.52 | 16.89 | 16.07 | 16.21 | 794,967 | -0.21(-1.28%) |
Mar 21, 2022 | 16.83 | 16.88 | 16.31 | 16.42 | 661,588 | -0.51(-3.01%) |
Mar 18, 2022 | 16.60 | 16.97 | 16.31 | 16.93 | 1,744,155 | +0.28(+1.68%) |
Mar 17, 2022 | 16.67 | 17.12 | 16.30 | 16.65 | 700,412 | -0.20(-1.19%) |
Mar 16, 2022 | 16.22 | 17.00 | 16.22 | 16.85 | 700,936 | +0.68(+4.21%) |
Mar 15, 2022 | 16.23 | 16.29 | 15.93 | 16.17 | 498,848 | +0.08(+0.50%) |
Mar 14, 2022 | 16.54 | 16.64 | 15.89 | 16.09 | 529,087 | -0.31(-1.89%) |
Mar 11, 2022 | 16.44 | 16.66 | 16.26 | 16.40 | 752,516 | +0.13(+0.80%) |
Mar 10, 2022 | 16.09 | 16.29 | 15.97 | 16.27 | 430,237 | +0.11(+0.68%) |
Mar 09, 2022 | 15.96 | 16.29 | 15.92 | 16.16 | 614,856 | +0.57(+3.66%) |
Mar 08, 2022 | 15.87 | 16.23 | 15.33 | 15.59 | 936,996 | -0.27(-1.70%) |
Mar 07, 2022 | 16.49 | 16.49 | 15.81 | 15.86 | 871,130 | -0.58(-3.53%) |
Mar 04, 2022 | 16.30 | 16.49 | 15.81 | 16.44 | 974,475 | +0.11(+0.67%) |
Mar 03, 2022 | 17.02 | 17.06 | 16.23 | 16.33 | 441,643 | -0.63(-3.71%) |
Mar 02, 2022 | 16.40 | 17.15 | 16.40 | 16.96 | 655,024 | +0.62(+3.79%) |