Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.81 | 16.03 | 14.49 | 14.99 | 35,066 | +0.30(+2.05%) |
May 27, 2022 | 14.35 | 14.89 | 14.26 | 14.69 | 14,379 | +0.31(+2.15%) |
May 26, 2022 | 14.12 | 14.55 | 14.12 | 14.38 | 12,317 | +0.20(+1.43%) |
May 25, 2022 | 14.70 | 14.88 | 14.10 | 14.18 | 17,394 | -0.18(-1.28%) |
May 24, 2022 | 14.26 | 14.70 | 14.26 | 14.36 | 48,361 | +0.17(+1.23%) |
May 23, 2022 | 14.47 | 14.57 | 13.96 | 14.19 | 27,806 | -0.18(-1.28%) |
May 20, 2022 | 14.43 | 14.48 | 13.76 | 14.37 | 37,041 | +0.01(+0.07%) |
May 19, 2022 | 14.62 | 14.81 | 14.26 | 14.36 | 21,279 | -0.42(-2.81%) |
May 18, 2022 | 14.40 | 15.82 | 14.40 | 14.78 | 43,051 | +0.45(+3.17%) |
May 17, 2022 | 14.40 | 14.60 | 14.15 | 14.32 | 15,560 | +0.22(+1.58%) |
May 16, 2022 | 14.64 | 15.09 | 14.07 | 14.10 | 46,405 | -0.56(-3.83%) |
May 13, 2022 | 14.37 | 15.43 | 14.11 | 14.66 | 71,335 | +0.48(+3.41%) |
May 12, 2022 | 14.46 | 15.05 | 14.02 | 14.18 | 49,116 | -0.44(-3.04%) |
May 11, 2022 | 15.74 | 16.42 | 14.00 | 14.62 | 76,830 | -0.85(-5.50%) |
May 10, 2022 | 14.55 | 16.11 | 14.55 | 15.47 | 63,843 | +1.23(+8.62%) |
May 09, 2022 | 14.30 | 14.65 | 13.97 | 14.25 | 45,847 | -0.22(-1.54%) |
May 06, 2022 | 14.50 | 14.63 | 14.31 | 14.47 | 13,064 | +0.07(+0.47%) |
May 05, 2022 | 14.85 | 14.91 | 14.07 | 14.40 | 43,935 | -0.50(-3.37%) |
May 04, 2022 | 15.35 | 15.57 | 13.79 | 14.90 | 98,056 | -0.02(-0.13%) |
May 03, 2022 | 16.26 | 16.26 | 14.85 | 14.92 | 47,150 | -1.16(-7.22%) |
May 02, 2022 | 16.01 | 16.42 | 15.74 | 16.08 | 25,082 | +0.01(+0.06%) |
Apr 29, 2022 | 16.35 | 16.79 | 16.03 | 16.07 | 22,363 | -0.44(-2.64%) |
Apr 28, 2022 | 16.42 | 16.68 | 16.09 | 16.51 | 32,308 | +0.34(+2.09%) |
Apr 27, 2022 | 16.16 | 16.77 | 15.67 | 16.17 | 22,466 | -0.27(-1.65%) |
Apr 26, 2022 | 16.52 | 16.75 | 16.10 | 16.44 | 23,231 | -0.21(-1.28%) |
Apr 25, 2022 | 17.17 | 17.17 | 16.48 | 16.65 | 13,602 | -0.12(-0.69%) |
Apr 22, 2022 | 16.53 | 17.36 | 16.17 | 16.77 | 23,419 | +0.53(+3.28%) |
Apr 21, 2022 | 17.89 | 17.99 | 16.05 | 16.24 | 33,309 | -1.36(-7.75%) |
Apr 20, 2022 | 18.29 | 18.51 | 17.18 | 17.60 | 38,926 | -0.42(-2.31%) |
Apr 19, 2022 | 18.47 | 18.62 | 18.02 | 18.02 | 14,961 | -0.36(-1.95%) |
Apr 18, 2022 | 18.39 | 18.53 | 18.34 | 18.38 | 14,896 | +0.00(+0.00%) |
Apr 14, 2022 | 18.56 | 18.56 | 18.15 | 18.38 | 6,487 | -0.13(-0.68%) |
Apr 13, 2022 | 18.36 | 18.50 | 18.33 | 18.50 | 8,715 | +0.13(+0.68%) |
Apr 12, 2022 | 18.38 | 18.50 | 18.37 | 18.38 | 8,226 | -0.02(-0.11%) |
Apr 11, 2022 | 18.39 | 18.55 | 18.36 | 18.39 | 9,290 | +0.02(+0.11%) |
Apr 08, 2022 | 18.45 | 18.45 | 18.30 | 18.38 | 11,669 | -0.19(-1.04%) |
Apr 07, 2022 | 18.38 | 18.57 | 18.28 | 18.57 | 8,956 | +0.18(+1.00%) |
Apr 06, 2022 | 18.21 | 18.61 | 18.21 | 18.38 | 13,022 | +0.10(+0.53%) |
Apr 05, 2022 | 18.38 | 18.56 | 18.11 | 18.29 | 15,262 | -0.10(-0.53%) |
Apr 04, 2022 | 18.46 | 18.65 | 18.34 | 18.38 | 12,658 | +0.01(+0.05%) |
Apr 01, 2022 | 18.38 | 18.47 | 18.27 | 18.38 | 17,867 | -0.12(-0.63%) |
Mar 31, 2022 | 18.38 | 18.83 | 18.23 | 18.49 | 85,926 | +0.08(+0.42%) |
Mar 30, 2022 | 18.38 | 18.63 | 18.24 | 18.41 | 15,673 | +0.04(+0.21%) |
Mar 29, 2022 | 18.75 | 18.90 | 18.26 | 18.38 | 24,612 | -0.11(-0.58%) |
Mar 28, 2022 | 18.38 | 18.66 | 18.20 | 18.48 | 13,311 | +0.11(+0.58%) |
Mar 25, 2022 | 18.38 | 18.84 | 18.27 | 18.38 | 14,072 | -0.18(-0.99%) |
Mar 24, 2022 | 18.46 | 18.87 | 18.30 | 18.56 | 13,010 | +0.18(+1.00%) |
Mar 23, 2022 | 18.54 | 18.54 | 18.05 | 18.38 | 13,676 | -0.16(-0.89%) |
Mar 22, 2022 | 19.18 | 19.54 | 18.38 | 18.54 | 36,442 | -0.51(-2.69%) |
Mar 21, 2022 | 17.91 | 19.59 | 17.91 | 19.05 | 41,059 | +0.98(+5.40%) |
Mar 18, 2022 | 17.66 | 18.33 | 17.16 | 18.08 | 52,716 | +0.40(+2.24%) |
Mar 17, 2022 | 16.91 | 17.68 | 16.91 | 17.68 | 8,018 | +0.75(+4.46%) |
Mar 16, 2022 | 16.46 | 18.04 | 16.14 | 16.92 | 49,889 | +0.63(+3.86%) |
Mar 15, 2022 | 16.25 | 17.05 | 15.83 | 16.30 | 24,024 | +0.36(+2.24%) |
Mar 14, 2022 | 16.45 | 16.51 | 15.74 | 15.94 | 13,544 | -0.03(-0.18%) |
Mar 11, 2022 | 16.82 | 17.17 | 15.79 | 15.97 | 19,085 | -0.52(-3.13%) |
Mar 10, 2022 | 17.03 | 17.19 | 16.48 | 16.48 | 8,991 | -0.85(-4.90%) |
Mar 09, 2022 | 16.58 | 17.71 | 16.58 | 17.33 | 24,662 | +1.21(+7.50%) |
Mar 08, 2022 | 15.86 | 16.47 | 15.86 | 16.12 | 17,030 | +0.33(+2.08%) |
Mar 07, 2022 | 16.44 | 16.66 | 15.74 | 15.79 | 55,785 | -0.65(-3.94%) |
Mar 04, 2022 | 16.62 | 17.11 | 16.07 | 16.44 | 23,026 | -0.02(-0.12%) |
Mar 03, 2022 | 17.33 | 17.63 | 16.39 | 16.46 | 13,177 | -0.85(-4.92%) |
Mar 02, 2022 | 17.49 | 17.79 | 17.16 | 17.31 | 8,851 | -0.17(-1.00%) |