Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.92 | 14.92 | 14.66 | 14.74 | 48,772 | -0.04(-0.26%) |
May 27, 2022 | 14.75 | 14.83 | 14.70 | 14.78 | 187,387 | -0.05(-0.31%) |
May 26, 2022 | 14.62 | 14.84 | 14.62 | 14.82 | 26,968 | +0.11(+0.77%) |
May 25, 2022 | 14.50 | 14.77 | 14.50 | 14.71 | 35,786 | +0.19(+1.31%) |
May 24, 2022 | 14.42 | 14.55 | 14.40 | 14.52 | 7,873 | -0.06(-0.43%) |
May 23, 2022 | 14.45 | 14.63 | 14.45 | 14.58 | 23,834 | +0.31(+2.19%) |
May 20, 2022 | 14.32 | 14.32 | 14.13 | 14.27 | 20,925 | +0.01(+0.07%) |
May 19, 2022 | 14.04 | 14.30 | 14.04 | 14.26 | 13,610 | +0.41(+2.96%) |
May 18, 2022 | 13.98 | 14.12 | 13.85 | 13.85 | 46,545 | -0.15(-1.05%) |
May 17, 2022 | 13.85 | 14.05 | 13.84 | 14.00 | 31,124 | +0.30(+2.21%) |
May 16, 2022 | 13.52 | 13.72 | 13.52 | 13.70 | 33,950 | +0.14(+1.04%) |
May 13, 2022 | 13.32 | 13.62 | 13.32 | 13.55 | 64,428 | +0.43(+3.31%) |
May 12, 2022 | 13.18 | 13.27 | 13.04 | 13.12 | 25,597 | -0.30(-2.25%) |
May 11, 2022 | 13.55 | 13.66 | 13.37 | 13.42 | 19,216 | -0.05(-0.36%) |
May 10, 2022 | 13.59 | 13.66 | 13.36 | 13.47 | 66,712 | +0.08(+0.58%) |
May 09, 2022 | 13.71 | 13.71 | 13.38 | 13.39 | 262,816 | -0.51(-3.65%) |
May 06, 2022 | 14.04 | 14.06 | 13.85 | 13.90 | 10,102 | -0.19(-1.32%) |
May 05, 2022 | 14.40 | 14.40 | 14.06 | 14.09 | 18,540 | -0.66(-4.50%) |
May 04, 2022 | 14.35 | 14.85 | 14.32 | 14.75 | 32,704 | +0.41(+2.86%) |
May 03, 2022 | 14.33 | 14.44 | 14.32 | 14.34 | 29,558 | +0.13(+0.89%) |
May 02, 2022 | 14.30 | 14.30 | 14.06 | 14.21 | 39,926 | -0.28(-1.92%) |
Apr 29, 2022 | 14.57 | 14.65 | 14.46 | 14.49 | 34,583 | -0.14(-0.97%) |
Apr 28, 2022 | 14.54 | 14.71 | 14.49 | 14.63 | 41,103 | +0.14(+0.94%) |
Apr 27, 2022 | 14.42 | 14.60 | 14.42 | 14.50 | 55,858 | +0.09(+0.61%) |
Apr 26, 2022 | 14.66 | 14.66 | 14.41 | 14.41 | 29,853 | -0.44(-2.96%) |
Apr 25, 2022 | 14.77 | 14.90 | 14.66 | 14.85 | 31,643 | +0.13(+0.86%) |
Apr 22, 2022 | 14.91 | 14.91 | 14.72 | 14.72 | 60,181 | -0.25(-1.69%) |
Apr 21, 2022 | 15.33 | 15.38 | 14.91 | 14.97 | 140,746 | -0.29(-1.89%) |
Apr 20, 2022 | 15.29 | 15.36 | 15.22 | 15.26 | 89,175 | +0.03(+0.22%) |
Apr 19, 2022 | 15.11 | 15.28 | 15.11 | 15.23 | 1,670,056 | +0.08(+0.51%) |
Apr 18, 2022 | 15.34 | 15.34 | 15.13 | 15.15 | 36,938 | -0.20(-1.33%) |
Apr 14, 2022 | 15.39 | 15.40 | 15.23 | 15.35 | 53,482 | -0.06(-0.38%) |
Apr 13, 2022 | 15.36 | 15.44 | 15.29 | 15.41 | 7,295 | +0.10(+0.64%) |
Apr 12, 2022 | 15.42 | 15.54 | 15.31 | 15.31 | 6,939 | -0.09(-0.57%) |
Apr 11, 2022 | 15.52 | 15.61 | 15.40 | 15.40 | 19,834 | -0.35(-2.23%) |
Apr 08, 2022 | 15.70 | 15.86 | 15.69 | 15.75 | 23,157 | -0.06(-0.37%) |
Apr 07, 2022 | 15.81 | 15.85 | 15.68 | 15.81 | 31,035 | -0.07(-0.43%) |
Apr 06, 2022 | 15.76 | 15.95 | 15.74 | 15.88 | 42,704 | -0.07(-0.43%) |
Apr 05, 2022 | 16.10 | 16.29 | 15.95 | 15.95 | 46,026 | -0.09(-0.55%) |
Apr 04, 2022 | 16.05 | 16.05 | 15.91 | 16.04 | 41,202 | +0.11(+0.67%) |
Apr 01, 2022 | 15.81 | 15.93 | 15.76 | 15.93 | 27,492 | +0.24(+1.55%) |
Mar 31, 2022 | 15.81 | 15.88 | 15.69 | 15.69 | 38,066 | -0.01(-0.06%) |
Mar 30, 2022 | 15.59 | 15.79 | 15.59 | 15.70 | 48,907 | +0.18(+1.13%) |
Mar 29, 2022 | 15.47 | 15.56 | 15.40 | 15.52 | 62,146 | +0.19(+1.24%) |
Mar 28, 2022 | 15.27 | 15.36 | 15.26 | 15.33 | 171,815 | +0.06(+0.42%) |
Mar 25, 2022 | 15.27 | 15.27 | 15.17 | 15.27 | 42,098 | +0.00(+0.00%) |
Mar 24, 2022 | 15.23 | 15.27 | 15.09 | 15.27 | 118,366 | +0.12(+0.77%) |
Mar 23, 2022 | 15.19 | 15.22 | 15.07 | 15.15 | 48,223 | -0.22(-1.46%) |
Mar 22, 2022 | 15.29 | 15.38 | 15.26 | 15.37 | 11,489 | +0.22(+1.48%) |
Mar 21, 2022 | 15.25 | 15.30 | 15.10 | 15.15 | 27,178 | -0.23(-1.52%) |
Mar 18, 2022 | 15.17 | 15.40 | 15.12 | 15.38 | 37,258 | +0.11(+0.71%) |
Mar 17, 2022 | 14.96 | 15.31 | 14.96 | 15.27 | 39,764 | +0.28(+1.88%) |
Mar 16, 2022 | 15.04 | 15.04 | 14.73 | 14.99 | 16,077 | +0.21(+1.45%) |
Mar 15, 2022 | 14.57 | 14.78 | 14.57 | 14.78 | 100,551 | +0.23(+1.61%) |
Mar 14, 2022 | 14.94 | 14.94 | 14.52 | 14.54 | 26,155 | -0.40(-2.68%) |
Mar 11, 2022 | 15.07 | 15.15 | 14.87 | 14.94 | 72,612 | -0.17(-1.10%) |
Mar 10, 2022 | 15.01 | 15.15 | 14.92 | 15.11 | 48,652 | -0.10(-0.64%) |
Mar 09, 2022 | 15.03 | 15.26 | 15.01 | 15.21 | 32,047 | +0.25(+1.70%) |
Mar 08, 2022 | 14.58 | 15.09 | 14.58 | 14.95 | 59,999 | +0.56(+3.86%) |
Mar 07, 2022 | 14.53 | 14.62 | 14.34 | 14.40 | 28,415 | -0.04(-0.27%) |
Mar 04, 2022 | 14.01 | 14.44 | 13.94 | 14.44 | 36,780 | +0.16(+1.09%) |
Mar 03, 2022 | 14.93 | 14.93 | 14.28 | 14.28 | 12,806 | -0.53(-3.59%) |
Mar 02, 2022 | 14.70 | 14.99 | 14.34 | 14.81 | 8,976 | +0.31(+2.12%) |