Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.79 | 15.04 | 13.80 | 14.15 | 552,164 | -0.70(-4.71%) |
May 27, 2022 | 14.88 | 15.04 | 14.67 | 14.85 | 246,692 | +0.07(+0.47%) |
May 26, 2022 | 14.60 | 14.82 | 14.59 | 14.78 | 406,819 | +0.04(+0.27%) |
May 25, 2022 | 14.66 | 14.86 | 14.49 | 14.74 | 362,600 | -0.13(-0.87%) |
May 24, 2022 | 14.53 | 15.09 | 14.23 | 14.87 | 547,542 | +0.46(+3.19%) |
May 23, 2022 | 14.69 | 14.78 | 14.36 | 14.41 | 307,259 | +0.00(+0.00%) |
May 20, 2022 | 14.60 | 14.60 | 14.12 | 14.41 | 386,539 | -0.10(-0.69%) |
May 19, 2022 | 13.59 | 14.66 | 13.54 | 14.51 | 760,660 | +1.34(+10.17%) |
May 18, 2022 | 13.42 | 13.63 | 13.08 | 13.17 | 348,616 | -0.46(-3.37%) |
May 17, 2022 | 13.24 | 13.85 | 13.24 | 13.63 | 371,548 | +0.48(+3.65%) |
May 16, 2022 | 13.38 | 13.51 | 13.04 | 13.15 | 555,111 | -0.19(-1.42%) |
May 13, 2022 | 12.12 | 13.57 | 12.12 | 13.34 | 562,152 | +0.89(+7.15%) |
May 12, 2022 | 12.68 | 12.81 | 12.05 | 12.45 | 858,495 | -0.61(-4.67%) |
May 11, 2022 | 12.92 | 13.49 | 12.92 | 13.06 | 819,811 | +0.26(+2.03%) |
May 10, 2022 | 13.14 | 13.56 | 12.44 | 12.80 | 673,235 | -0.12(-0.93%) |
May 09, 2022 | 14.05 | 14.22 | 12.91 | 12.92 | 869,925 | -1.74(-11.87%) |
May 06, 2022 | 14.81 | 14.93 | 14.61 | 14.66 | 294,602 | -0.23(-1.54%) |
May 05, 2022 | 15.85 | 15.85 | 14.61 | 14.89 | 630,574 | -0.81(-5.16%) |
May 04, 2022 | 14.85 | 15.81 | 14.75 | 15.70 | 489,417 | +0.79(+5.30%) |
May 03, 2022 | 14.54 | 15.14 | 14.46 | 14.91 | 256,028 | +0.40(+2.76%) |
May 02, 2022 | 14.29 | 14.54 | 14.08 | 14.51 | 421,859 | -0.23(-1.56%) |
Apr 29, 2022 | 15.08 | 15.47 | 14.74 | 14.74 | 536,162 | -0.24(-1.60%) |
Apr 28, 2022 | 14.07 | 15.15 | 14.06 | 14.98 | 442,680 | +0.95(+6.77%) |
Apr 27, 2022 | 14.13 | 14.40 | 13.90 | 14.03 | 590,255 | -0.10(-0.71%) |
Apr 26, 2022 | 15.10 | 15.11 | 14.10 | 14.13 | 485,790 | -0.81(-5.42%) |
Apr 25, 2022 | 14.79 | 15.12 | 14.31 | 14.94 | 770,609 | -0.57(-3.68%) |
Apr 22, 2022 | 16.08 | 16.30 | 15.46 | 15.51 | 540,869 | -0.95(-5.77%) |
Apr 21, 2022 | 17.22 | 17.26 | 16.21 | 16.46 | 592,563 | -0.99(-5.67%) |
Apr 20, 2022 | 17.14 | 17.60 | 16.93 | 17.45 | 299,248 | +0.22(+1.28%) |
Apr 19, 2022 | 17.52 | 17.79 | 17.11 | 17.23 | 357,205 | -0.58(-3.26%) |
Apr 18, 2022 | 18.30 | 18.47 | 17.81 | 17.81 | 478,733 | -0.24(-1.33%) |
Apr 14, 2022 | 18.00 | 18.24 | 17.79 | 18.05 | 299,929 | +0.04(+0.22%) |
Apr 13, 2022 | 17.77 | 18.18 | 17.51 | 18.01 | 452,447 | +0.61(+3.51%) |
Apr 12, 2022 | 17.48 | 17.92 | 17.00 | 17.40 | 578,861 | +0.28(+1.64%) |
Apr 11, 2022 | 17.25 | 17.59 | 16.75 | 17.12 | 494,098 | +0.14(+0.82%) |
Apr 08, 2022 | 16.53 | 17.25 | 16.31 | 16.98 | 481,096 | +0.64(+3.92%) |
Apr 07, 2022 | 16.00 | 16.54 | 15.96 | 16.34 | 305,332 | +0.27(+1.68%) |
Apr 06, 2022 | 16.18 | 16.51 | 15.90 | 16.07 | 399,793 | -0.10(-0.62%) |
Apr 05, 2022 | 16.93 | 17.27 | 16.13 | 16.17 | 376,876 | -0.67(-3.98%) |
Apr 04, 2022 | 16.91 | 17.16 | 16.47 | 16.84 | 337,265 | +0.07(+0.42%) |
Apr 01, 2022 | 16.29 | 16.84 | 16.15 | 16.77 | 478,537 | +0.60(+3.71%) |
Mar 31, 2022 | 16.13 | 16.53 | 16.08 | 16.17 | 328,052 | +0.04(+0.25%) |
Mar 30, 2022 | 16.00 | 16.67 | 15.97 | 16.13 | 390,040 | +0.19(+1.19%) |
Mar 29, 2022 | 15.69 | 15.96 | 15.12 | 15.94 | 899,923 | +0.11(+0.69%) |
Mar 28, 2022 | 16.67 | 16.76 | 15.80 | 15.83 | 640,069 | -1.19(-6.99%) |
Mar 25, 2022 | 17.04 | 17.05 | 16.63 | 17.02 | 245,073 | -0.05(-0.29%) |
Mar 24, 2022 | 17.08 | 17.75 | 17.01 | 17.07 | 450,885 | +0.10(+0.59%) |
Mar 23, 2022 | 16.71 | 17.07 | 16.56 | 16.97 | 354,022 | +0.42(+2.54%) |
Mar 22, 2022 | 16.86 | 16.95 | 16.18 | 16.55 | 501,673 | -0.30(-1.78%) |
Mar 21, 2022 | 16.20 | 16.96 | 16.18 | 16.85 | 692,849 | +0.40(+2.43%) |
Mar 18, 2022 | 17.57 | 17.78 | 15.99 | 16.45 | 1,709,276 | -1.19(-6.75%) |
Mar 17, 2022 | 17.58 | 18.26 | 17.52 | 17.64 | 515,383 | +0.39(+2.26%) |
Mar 16, 2022 | 17.25 | 17.36 | 16.63 | 17.25 | 453,473 | +0.00(+0.00%) |
Mar 15, 2022 | 16.39 | 17.67 | 16.35 | 17.25 | 466,354 | +0.46(+2.74%) |
Mar 14, 2022 | 17.30 | 17.47 | 16.57 | 16.79 | 691,435 | -0.87(-4.93%) |
Mar 11, 2022 | 17.80 | 18.17 | 17.66 | 17.66 | 438,429 | -0.85(-4.59%) |
Mar 10, 2022 | 18.47 | 18.51 | 522,817 | -0.05(-0.27%) | ||
Mar 09, 2022 | 17.72 | 18.62 | 17.24 | 18.56 | 472,486 | +0.15(+0.81%) |
Mar 08, 2022 | 18.79 | 19.58 | 17.89 | 18.41 | 1,210,113 | +0.25(+1.38%) |
Mar 07, 2022 | 17.94 | 18.24 | 17.44 | 18.16 | 590,651 | +0.45(+2.54%) |
Mar 04, 2022 | 17.31 | 18.01 | 17.31 | 17.71 | 589,907 | +0.32(+1.84%) |
Mar 03, 2022 | 17.34 | 17.61 | 16.99 | 17.39 | 293,509 | +0.04(+0.23%) |
Mar 02, 2022 | 17.32 | 17.52 | 16.98 | 17.35 | 553,096 | -0.15(-0.86%) |