Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.74 | 15.75 | 15.70 | 15.70 | 23,454 | -0.14(-0.89%) |
May 27, 2022 | 15.84 | 15.85 | 15.78 | 15.85 | 26,377 | +0.06(+0.38%) |
May 26, 2022 | 15.80 | 15.80 | 15.75 | 15.79 | 19,476 | +0.03(+0.21%) |
May 25, 2022 | 15.71 | 15.75 | 15.69 | 15.75 | 161,085 | +0.11(+0.68%) |
May 24, 2022 | 15.61 | 15.66 | 15.59 | 15.65 | 22,115 | +0.16(+1.05%) |
May 23, 2022 | 15.53 | 15.56 | 15.47 | 15.48 | 34,347 | -0.06(-0.36%) |
May 20, 2022 | 15.53 | 15.56 | 15.51 | 15.54 | 12,385 | +0.03(+0.16%) |
May 19, 2022 | 15.54 | 15.54 | 15.48 | 15.52 | 43,289 | +0.10(+0.66%) |
May 18, 2022 | 15.36 | 15.45 | 15.36 | 15.41 | 21,847 | +0.02(+0.12%) |
May 17, 2022 | 15.46 | 15.46 | 15.37 | 15.40 | 31,121 | -0.12(-0.77%) |
May 16, 2022 | 15.59 | 15.59 | 15.48 | 15.52 | 28,085 | +0.07(+0.45%) |
May 13, 2022 | 15.48 | 15.51 | 15.40 | 15.45 | 41,612 | -0.09(-0.57%) |
May 12, 2022 | 15.49 | 15.58 | 15.49 | 15.53 | 25,258 | +0.05(+0.33%) |
May 11, 2022 | 15.40 | 15.52 | 15.40 | 15.48 | 34,489 | +0.03(+0.21%) |
May 10, 2022 | 15.55 | 15.55 | 15.42 | 15.45 | 14,373 | +0.06(+0.36%) |
May 09, 2022 | 15.31 | 15.40 | 15.30 | 15.40 | 17,934 | +0.07(+0.44%) |
May 06, 2022 | 15.34 | 15.40 | 15.31 | 15.33 | 27,491 | -0.10(-0.66%) |
May 05, 2022 | 15.49 | 15.49 | 15.35 | 15.43 | 63,501 | -0.20(-1.26%) |
May 04, 2022 | 15.49 | 15.63 | 15.42 | 15.63 | 17,729 | +0.14(+0.90%) |
May 03, 2022 | 15.55 | 15.56 | 15.49 | 15.49 | 24,076 | +0.03(+0.18%) |
May 02, 2022 | 15.48 | 15.48 | 15.40 | 15.46 | 21,761 | -0.04(-0.27%) |
Apr 29, 2022 | 15.48 | 15.58 | 15.48 | 15.50 | 7,674 | -0.10(-0.62%) |
Apr 28, 2022 | 15.61 | 15.61 | 15.56 | 15.60 | 4,931 | -0.03(-0.18%) |
Apr 27, 2022 | 15.74 | 15.74 | 15.58 | 15.63 | 65,769 | -0.11(-0.70%) |
Apr 26, 2022 | 15.78 | 15.78 | 15.69 | 15.74 | 16,304 | +0.04(+0.23%) |
Apr 25, 2022 | 15.63 | 15.73 | 15.63 | 15.70 | 52,983 | +0.11(+0.69%) |
Apr 22, 2022 | 15.55 | 15.61 | 15.55 | 15.59 | 21,703 | -0.00(-0.01%) |
Apr 21, 2022 | 15.72 | 15.72 | 15.56 | 15.60 | 63,767 | -0.15(-0.93%) |
Apr 20, 2022 | 15.69 | 15.77 | 15.69 | 15.74 | 70,595 | +0.12(+0.77%) |
Apr 19, 2022 | 15.67 | 15.69 | 15.62 | 15.62 | 30,951 | -0.13(-0.82%) |
Apr 18, 2022 | 15.83 | 15.83 | 15.74 | 15.75 | 40,869 | -0.08(-0.50%) |
Apr 14, 2022 | 15.95 | 15.95 | 15.82 | 15.83 | 11,455 | -0.13(-0.84%) |
Apr 13, 2022 | 15.97 | 15.99 | 15.94 | 15.96 | 94,241 | +0.05(+0.29%) |
Apr 12, 2022 | 15.96 | 15.97 | 15.91 | 15.92 | 17,080 | +0.06(+0.41%) |
Apr 11, 2022 | 15.92 | 15.92 | 15.84 | 15.85 | 15,423 | -0.11(-0.69%) |
Apr 08, 2022 | 16.11 | 16.11 | 15.95 | 15.96 | 23,470 | -0.13(-0.80%) |
Apr 07, 2022 | 16.11 | 16.13 | 16.06 | 16.09 | 18,780 | -0.08(-0.51%) |
Apr 06, 2022 | 16.13 | 16.21 | 16.10 | 16.18 | 26,690 | -0.06(-0.36%) |
Apr 05, 2022 | 16.42 | 16.42 | 16.22 | 16.23 | 24,402 | -0.22(-1.33%) |
Apr 04, 2022 | 16.43 | 16.48 | 16.43 | 16.45 | 11,368 | +0.01(+0.07%) |
Apr 01, 2022 | 16.35 | 16.47 | 16.34 | 16.44 | 44,582 | +0.01(+0.03%) |
Mar 31, 2022 | 16.44 | 16.50 | 16.43 | 16.44 | 69,411 | +0.01(+0.08%) |
Mar 30, 2022 | 16.38 | 16.43 | 16.38 | 16.42 | 45,191 | +0.06(+0.39%) |
Mar 29, 2022 | 16.37 | 16.40 | 16.32 | 16.36 | 19,619 | +0.09(+0.57%) |
Mar 28, 2022 | 16.26 | 16.29 | 16.24 | 16.27 | 9,150 | +0.06(+0.34%) |
Mar 25, 2022 | 16.31 | 16.31 | 16.17 | 16.21 | 37,118 | -0.13(-0.79%) |
Mar 24, 2022 | 16.35 | 16.36 | 16.28 | 16.34 | 28,311 | +0.01(+0.04%) |
Mar 23, 2022 | 16.32 | 16.37 | 16.29 | 16.33 | 98,993 | +0.00(+0.02%) |
Mar 22, 2022 | 16.35 | 16.35 | 16.32 | 16.33 | 14,418 | -0.05(-0.31%) |
Mar 21, 2022 | 16.47 | 16.49 | 16.36 | 16.38 | 61,718 | -0.17(-1.05%) |
Mar 18, 2022 | 16.58 | 16.58 | 16.52 | 16.56 | 131,396 | +0.01(+0.06%) |
Mar 17, 2022 | 16.53 | 16.57 | 16.53 | 16.55 | 33,740 | +0.13(+0.81%) |
Mar 16, 2022 | 16.42 | 16.42 | 16.29 | 16.41 | 91,165 | +0.05(+0.29%) |
Mar 15, 2022 | 16.41 | 16.41 | 16.32 | 16.37 | 21,770 | +0.05(+0.31%) |
Mar 14, 2022 | 16.45 | 16.45 | 16.32 | 16.32 | 4,517 | -0.21(-1.28%) |
Mar 11, 2022 | 16.54 | 16.57 | 16.52 | 16.53 | 12,160 | -0.00(-0.03%) |
Mar 10, 2022 | 16.53 | 16.57 | 16.50 | 16.53 | 7,227 | -0.14(-0.85%) |
Mar 09, 2022 | 16.70 | 16.71 | 16.66 | 16.68 | 11,396 | -0.01(-0.07%) |
Mar 08, 2022 | 16.72 | 16.75 | 16.67 | 16.69 | 17,791 | -0.15(-0.89%) |
Mar 07, 2022 | 16.90 | 16.92 | 16.81 | 16.84 | 12,293 | -0.13(-0.76%) |
Mar 04, 2022 | 16.98 | 17.00 | 16.96 | 16.96 | 8,653 | +0.07(+0.40%) |
Mar 03, 2022 | 16.86 | 16.92 | 16.86 | 16.90 | 5,900 | +0.02(+0.12%) |
Mar 02, 2022 | 16.93 | 16.94 | 16.88 | 16.88 | 26,540 | -0.20(-1.19%) |