Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.18 | 15.64 | 15.01 | 15.58 | 652,173 | +0.20(+1.30%) |
May 27, 2022 | 15.56 | 16.00 | 15.36 | 15.38 | 377,577 | +0.12(+0.79%) |
May 26, 2022 | 14.96 | 15.70 | 14.94 | 15.26 | 465,118 | +0.42(+2.83%) |
May 25, 2022 | 13.95 | 14.91 | 13.75 | 14.84 | 371,703 | +0.82(+5.85%) |
May 24, 2022 | 14.04 | 14.16 | 13.45 | 14.02 | 359,284 | -0.21(-1.48%) |
May 23, 2022 | 14.70 | 14.72 | 14.14 | 14.23 | 347,794 | -0.23(-1.59%) |
May 20, 2022 | 14.72 | 14.72 | 14.23 | 14.46 | 199,378 | +0.03(+0.21%) |
May 19, 2022 | 14.18 | 14.59 | 13.98 | 14.43 | 333,769 | +0.11(+0.77%) |
May 18, 2022 | 14.43 | 14.96 | 14.26 | 14.32 | 370,560 | -0.42(-2.85%) |
May 17, 2022 | 14.04 | 14.77 | 13.86 | 14.74 | 372,055 | +1.02(+7.43%) |
May 16, 2022 | 13.42 | 13.88 | 13.42 | 13.72 | 283,402 | +0.23(+1.70%) |
May 13, 2022 | 13.11 | 13.57 | 13.10 | 13.49 | 286,211 | +0.62(+4.82%) |
May 12, 2022 | 12.89 | 13.35 | 12.40 | 12.87 | 323,348 | -0.15(-1.15%) |
May 11, 2022 | 13.07 | 13.54 | 12.59 | 13.02 | 568,702 | -0.09(-0.69%) |
May 10, 2022 | 13.73 | 13.75 | 12.98 | 13.11 | 394,665 | -0.39(-2.89%) |
May 09, 2022 | 14.50 | 14.60 | 13.45 | 13.50 | 499,773 | -1.30(-8.78%) |
May 06, 2022 | 15.06 | 15.21 | 14.57 | 14.80 | 649,332 | -0.38(-2.50%) |
May 05, 2022 | 15.76 | 15.76 | 15.05 | 15.18 | 339,885 | -0.81(-5.07%) |
May 04, 2022 | 15.93 | 16.09 | 15.52 | 15.99 | 405,242 | +0.08(+0.50%) |
May 03, 2022 | 15.73 | 16.18 | 15.62 | 15.91 | 197,053 | +0.22(+1.40%) |
May 02, 2022 | 15.86 | 15.94 | 15.23 | 15.69 | 496,632 | -0.23(-1.44%) |
Apr 29, 2022 | 16.64 | 17.09 | 15.89 | 15.92 | 644,397 | -0.77(-4.61%) |
Apr 28, 2022 | 17.00 | 17.43 | 16.19 | 16.69 | 728,494 | -0.18(-1.07%) |
Apr 27, 2022 | 16.54 | 17.03 | 16.21 | 16.87 | 536,187 | +0.38(+2.30%) |
Apr 26, 2022 | 17.31 | 17.31 | 16.29 | 16.49 | 542,333 | -0.91(-5.23%) |
Apr 25, 2022 | 17.43 | 17.52 | 16.95 | 17.40 | 629,842 | -0.03(-0.17%) |
Apr 22, 2022 | 17.99 | 18.25 | 17.39 | 17.43 | 348,083 | -0.68(-3.75%) |
Apr 21, 2022 | 19.03 | 19.22 | 18.02 | 18.11 | 626,157 | -0.36(-1.95%) |
Apr 20, 2022 | 18.54 | 19.14 | 18.42 | 18.47 | 578,107 | -0.02(-0.11%) |
Apr 19, 2022 | 17.74 | 18.63 | 17.55 | 18.49 | 276,849 | +0.75(+4.23%) |
Apr 18, 2022 | 17.95 | 18.09 | 17.66 | 17.74 | 165,026 | -0.41(-2.26%) |
Apr 14, 2022 | 17.73 | 18.16 | 17.71 | 18.15 | 296,201 | +0.41(+2.31%) |
Apr 13, 2022 | 17.58 | 18.15 | 17.53 | 17.74 | 325,835 | +0.32(+1.84%) |
Apr 12, 2022 | 17.48 | 17.79 | 17.35 | 17.42 | 296,324 | +0.00(+0.00%) |
Apr 11, 2022 | 17.50 | 17.99 | 17.26 | 17.42 | 466,972 | -0.06(-0.34%) |
Apr 08, 2022 | 17.72 | 17.95 | 17.39 | 17.48 | 595,603 | -0.42(-2.35%) |
Apr 07, 2022 | 18.32 | 18.49 | 17.84 | 17.90 | 581,490 | -0.54(-2.93%) |
Apr 06, 2022 | 18.22 | 18.68 | 17.87 | 18.44 | 719,091 | -0.06(-0.32%) |
Apr 05, 2022 | 19.12 | 19.41 | 18.47 | 18.50 | 385,666 | -0.64(-3.34%) |
Apr 04, 2022 | 18.52 | 19.57 | 18.39 | 19.14 | 1,268,260 | +0.62(+3.35%) |
Apr 01, 2022 | 18.27 | 18.62 | 17.91 | 18.52 | 613,026 | +0.33(+1.81%) |
Mar 31, 2022 | 17.45 | 18.38 | 17.45 | 18.19 | 1,339,653 | +0.58(+3.29%) |
Mar 30, 2022 | 16.56 | 17.64 | 16.56 | 17.61 | 1,010,421 | +0.91(+5.45%) |
Mar 29, 2022 | 16.45 | 16.77 | 16.31 | 16.70 | 548,441 | +0.65(+4.05%) |
Mar 28, 2022 | 15.78 | 16.11 | 15.43 | 16.05 | 638,278 | +0.49(+3.15%) |
Mar 25, 2022 | 15.66 | 15.77 | 15.34 | 15.56 | 559,369 | -0.05(-0.32%) |
Mar 24, 2022 | 15.65 | 15.72 | 15.40 | 15.61 | 390,931 | -0.05(-0.32%) |
Mar 23, 2022 | 15.88 | 16.16 | 15.56 | 15.66 | 473,809 | -0.48(-2.97%) |
Mar 22, 2022 | 15.81 | 16.31 | 15.81 | 16.14 | 496,535 | +0.45(+2.87%) |
Mar 21, 2022 | 16.22 | 16.34 | 15.66 | 15.69 | 294,103 | -0.65(-3.98%) |
Mar 18, 2022 | 15.98 | 16.41 | 15.98 | 16.34 | 342,174 | +0.22(+1.36%) |
Mar 17, 2022 | 16.40 | 16.68 | 15.44 | 16.12 | 734,165 | -0.62(-3.70%) |
Mar 16, 2022 | 16.28 | 16.77 | 16.04 | 16.74 | 954,993 | +0.69(+4.30%) |
Mar 15, 2022 | 15.61 | 16.15 | 15.61 | 16.05 | 556,042 | +0.85(+5.59%) |
Mar 14, 2022 | 15.00 | 15.62 | 14.78 | 15.20 | 588,748 | +0.37(+2.49%) |
Mar 11, 2022 | 16.01 | 16.18 | 14.71 | 14.83 | 2,705,856 | -1.03(-6.49%) |
Mar 10, 2022 | 15.24 | 15.86 | 776,036 | +0.13(+0.83%) | ||
Mar 09, 2022 | 15.15 | 16.11 | 15.15 | 15.73 | 842,277 | +1.13(+7.74%) |
Mar 08, 2022 | 13.98 | 14.81 | 13.47 | 14.60 | 1,089,639 | +0.91(+6.65%) |
Mar 07, 2022 | 15.82 | 15.91 | 13.69 | 13.69 | 1,957,676 | -2.33(-14.54%) |
Mar 04, 2022 | 16.29 | 16.29 | 15.60 | 16.02 | 1,722,157 | -0.62(-3.73%) |
Mar 03, 2022 | 17.40 | 17.47 | 16.53 | 16.64 | 738,697 | -0.66(-3.82%) |
Mar 02, 2022 | 17.78 | 17.80 | 16.83 | 17.30 | 938,121 | -0.26(-1.48%) |