Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.96 | 15.03 | 14.77 | 14.86 | 156,065 | -0.12(-0.80%) |
May 27, 2022 | 14.88 | 14.98 | 14.78 | 14.98 | 69,838 | +0.44(+3.03%) |
May 26, 2022 | 14.34 | 14.72 | 14.34 | 14.54 | 116,476 | +0.28(+1.96%) |
May 25, 2022 | 14.09 | 14.37 | 14.07 | 14.26 | 105,416 | +0.28(+2.00%) |
May 24, 2022 | 14.10 | 14.23 | 13.87 | 13.98 | 106,594 | -0.90(-6.05%) |
May 23, 2022 | 14.73 | 14.95 | 14.67 | 14.88 | 309,839 | +0.37(+2.55%) |
May 20, 2022 | 14.30 | 14.53 | 14.26 | 14.51 | 89,499 | +0.69(+4.99%) |
May 19, 2022 | 13.65 | 13.97 | 13.63 | 13.82 | 141,886 | +0.24(+1.77%) |
May 18, 2022 | 13.81 | 13.88 | 13.56 | 13.58 | 141,751 | -0.40(-2.86%) |
May 17, 2022 | 13.81 | 14.02 | 13.76 | 13.98 | 78,580 | +0.46(+3.40%) |
May 16, 2022 | 13.44 | 13.64 | 13.33 | 13.52 | 114,384 | +0.07(+0.52%) |
May 13, 2022 | 13.02 | 13.48 | 12.99 | 13.45 | 107,484 | +0.46(+3.54%) |
May 12, 2022 | 12.54 | 13.08 | 12.54 | 12.99 | 180,187 | -0.16(-1.22%) |
May 11, 2022 | 13.40 | 13.72 | 13.11 | 13.15 | 196,939 | -0.29(-2.16%) |
May 10, 2022 | 13.18 | 13.57 | 13.09 | 13.44 | 174,689 | +0.75(+5.91%) |
May 09, 2022 | 13.40 | 13.45 | 12.58 | 12.69 | 216,434 | -1.15(-8.31%) |
May 06, 2022 | 14.19 | 14.19 | 13.76 | 13.84 | 98,780 | -0.59(-4.09%) |
May 05, 2022 | 14.92 | 14.97 | 14.29 | 14.43 | 119,669 | -0.89(-5.81%) |
May 04, 2022 | 15.00 | 15.49 | 14.51 | 15.32 | 170,754 | -0.04(-0.26%) |
May 03, 2022 | 15.45 | 15.58 | 15.25 | 15.36 | 67,867 | -0.26(-1.66%) |
May 02, 2022 | 15.59 | 15.75 | 15.38 | 15.62 | 80,432 | +0.10(+0.64%) |
Apr 29, 2022 | 15.60 | 15.83 | 15.46 | 15.52 | 77,464 | +0.02(+0.13%) |
Apr 28, 2022 | 15.39 | 15.54 | 15.12 | 15.50 | 125,163 | +0.05(+0.32%) |
Apr 27, 2022 | 15.88 | 16.00 | 15.43 | 15.45 | 127,600 | -0.65(-4.04%) |
Apr 26, 2022 | 16.66 | 16.71 | 16.10 | 16.10 | 74,982 | -1.10(-6.40%) |
Apr 25, 2022 | 16.81 | 17.33 | 16.81 | 17.20 | 172,085 | +0.25(+1.47%) |
Apr 22, 2022 | 17.24 | 17.31 | 16.90 | 16.95 | 121,433 | -0.45(-2.59%) |
Apr 21, 2022 | 17.16 | 17.53 | 17.16 | 17.40 | 161,346 | -0.77(-4.24%) |
Apr 20, 2022 | 18.04 | 18.32 | 17.93 | 18.17 | 113,015 | +0.05(+0.28%) |
Apr 19, 2022 | 17.98 | 18.21 | 17.91 | 18.12 | 107,634 | +0.03(+0.17%) |
Apr 18, 2022 | 18.35 | 18.35 | 18.04 | 18.09 | 172,877 | -0.27(-1.47%) |
Apr 14, 2022 | 18.16 | 18.51 | 18.01 | 18.36 | 191,010 | -0.31(-1.66%) |
Apr 13, 2022 | 18.92 | 18.92 | 18.40 | 18.67 | 153,487 | -0.23(-1.22%) |
Apr 12, 2022 | 18.95 | 19.16 | 18.75 | 18.90 | 117,113 | -0.07(-0.37%) |
Apr 11, 2022 | 19.18 | 19.26 | 18.85 | 18.97 | 97,973 | -0.16(-0.84%) |
Apr 08, 2022 | 19.23 | 19.33 | 19.11 | 19.13 | 51,444 | -0.12(-0.62%) |
Apr 07, 2022 | 19.06 | 19.39 | 18.93 | 19.25 | 103,082 | +0.30(+1.58%) |
Apr 06, 2022 | 18.86 | 19.11 | 18.73 | 18.95 | 94,401 | +0.08(+0.42%) |
Apr 05, 2022 | 18.93 | 19.20 | 18.77 | 18.87 | 101,603 | -0.29(-1.51%) |
Apr 04, 2022 | 18.99 | 19.21 | 18.85 | 19.16 | 99,199 | +0.44(+2.35%) |
Apr 01, 2022 | 18.21 | 18.76 | 18.17 | 18.72 | 106,759 | +0.43(+2.35%) |
Mar 31, 2022 | 18.25 | 18.44 | 18.12 | 18.29 | 126,395 | -0.15(-0.81%) |
Mar 30, 2022 | 18.22 | 18.67 | 18.18 | 18.44 | 166,701 | -0.29(-1.55%) |
Mar 29, 2022 | 18.72 | 18.87 | 18.40 | 18.73 | 93,473 | +0.16(+0.86%) |
Mar 28, 2022 | 17.87 | 18.61 | 17.74 | 18.57 | 209,982 | +0.53(+2.94%) |
Mar 25, 2022 | 17.87 | 18.12 | 17.76 | 18.04 | 96,055 | +0.02(+0.11%) |
Mar 24, 2022 | 17.92 | 18.10 | 17.82 | 18.02 | 120,708 | +0.12(+0.67%) |
Mar 23, 2022 | 17.81 | 18.04 | 17.71 | 17.90 | 209,266 | -0.20(-1.10%) |
Mar 22, 2022 | 17.78 | 18.21 | 17.70 | 18.10 | 186,986 | +0.20(+1.12%) |
Mar 21, 2022 | 17.87 | 18.07 | 17.73 | 17.90 | 160,859 | -0.10(-0.56%) |
Mar 18, 2022 | 17.50 | 18.11 | 17.47 | 18.00 | 454,540 | +0.37(+2.10%) |
Mar 17, 2022 | 17.36 | 17.78 | 17.20 | 17.63 | 153,077 | +0.46(+2.68%) |
Mar 16, 2022 | 16.71 | 17.25 | 16.66 | 17.17 | 180,063 | +0.64(+3.87%) |
Mar 15, 2022 | 16.39 | 16.85 | 16.26 | 16.53 | 151,171 | +0.36(+2.23%) |
Mar 14, 2022 | 16.20 | 16.97 | 16.12 | 16.17 | 405,480 | +0.53(+3.39%) |
Mar 11, 2022 | 15.89 | 16.02 | 15.63 | 15.64 | 107,099 | -0.29(-1.82%) |
Mar 10, 2022 | 15.90 | 16.16 | 15.80 | 15.93 | 100,182 | -0.32(-1.97%) |
Mar 09, 2022 | 15.72 | 16.34 | 15.65 | 16.25 | 162,336 | +0.75(+4.84%) |
Mar 08, 2022 | 15.66 | 15.96 | 15.40 | 15.50 | 207,057 | -0.50(-3.12%) |
Mar 07, 2022 | 16.05 | 16.25 | 15.94 | 16.00 | 98,406 | -0.30(-1.84%) |
Mar 04, 2022 | 16.27 | 16.51 | 16.14 | 16.30 | 76,397 | +0.11(+0.68%) |
Mar 03, 2022 | 16.64 | 16.64 | 16.02 | 16.19 | 78,890 | -0.52(-3.11%) |
Mar 02, 2022 | 16.56 | 16.77 | 16.43 | 16.71 | 64,977 | +0.40(+2.45%) |