Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.52 | 14.55 | 14.38 | 14.38 | 2,045,249 | -0.16(-1.10%) |
May 27, 2022 | 14.61 | 14.62 | 14.51 | 14.54 | 1,077,273 | +0.02(+0.14%) |
May 26, 2022 | 14.47 | 14.56 | 14.44 | 14.52 | 1,367,192 | -0.01(-0.07%) |
May 25, 2022 | 14.52 | 14.55 | 14.44 | 14.53 | 1,307,489 | -0.09(-0.62%) |
May 24, 2022 | 14.53 | 14.63 | 14.52 | 14.62 | 1,498,222 | +0.13(+0.90%) |
May 23, 2022 | 14.51 | 14.54 | 14.45 | 14.49 | 1,136,991 | +0.08(+0.56%) |
May 20, 2022 | 14.41 | 14.45 | 14.32 | 14.41 | 1,223,431 | +0.01(+0.07%) |
May 19, 2022 | 14.35 | 14.45 | 14.30 | 14.40 | 1,973,971 | +0.21(+1.48%) |
May 18, 2022 | 14.13 | 14.24 | 14.11 | 14.19 | 1,945,852 | +0.07(+0.50%) |
May 17, 2022 | 14.30 | 14.31 | 14.12 | 14.12 | 4,139,424 | -0.18(-1.26%) |
May 16, 2022 | 14.12 | 14.30 | 14.11 | 14.30 | 2,136,537 | +0.16(+1.13%) |
May 13, 2022 | 14.10 | 14.21 | 14.07 | 14.14 | 2,725,542 | -0.13(-0.91%) |
May 12, 2022 | 14.45 | 14.48 | 14.21 | 14.27 | 3,108,413 | -0.28(-1.92%) |
May 11, 2022 | 14.50 | 14.58 | 14.47 | 14.55 | 1,876,485 | +0.14(+0.97%) |
May 10, 2022 | 14.61 | 14.65 | 14.39 | 14.41 | 2,453,286 | -0.15(-1.03%) |
May 09, 2022 | 14.74 | 14.76 | 14.53 | 14.56 | 3,964,116 | -0.29(-1.95%) |
May 06, 2022 | 14.81 | 14.94 | 14.78 | 14.85 | 2,766,692 | +0.06(+0.41%) |
May 05, 2022 | 15.00 | 15.00 | 14.74 | 14.79 | 2,931,828 | -0.05(-0.34%) |
May 04, 2022 | 14.73 | 14.91 | 14.67 | 14.84 | 3,829,655 | +0.15(+1.02%) |
May 03, 2022 | 14.68 | 14.80 | 14.65 | 14.69 | 2,303,871 | +0.04(+0.27%) |
May 02, 2022 | 14.72 | 14.74 | 14.62 | 14.65 | 3,913,855 | -0.32(-2.14%) |
Apr 29, 2022 | 15.01 | 15.08 | 14.95 | 14.97 | 2,323,493 | +0.04(+0.27%) |
Apr 28, 2022 | 14.81 | 14.93 | 14.81 | 14.93 | 1,731,372 | +0.11(+0.74%) |
Apr 27, 2022 | 14.95 | 14.96 | 14.80 | 14.82 | 4,142,611 | -0.20(-1.33%) |
Apr 26, 2022 | 15.09 | 15.10 | 14.97 | 15.02 | 2,991,927 | +0.00(+0.00%) |
Apr 25, 2022 | 15.05 | 15.05 | 14.95 | 15.02 | 3,952,037 | -0.29(-1.89%) |
Apr 22, 2022 | 15.37 | 15.41 | 15.25 | 15.31 | 2,209,209 | -0.15(-0.97%) |
Apr 21, 2022 | 15.45 | 15.49 | 15.31 | 15.46 | 4,991,476 | -0.04(-0.26%) |
Apr 20, 2022 | 15.43 | 15.52 | 15.39 | 15.50 | 2,555,813 | +0.07(+0.45%) |
Apr 19, 2022 | 15.56 | 15.58 | 15.39 | 15.43 | 3,100,052 | -0.23(-1.47%) |
Apr 18, 2022 | 15.77 | 15.78 | 15.63 | 15.66 | 4,464,074 | +0.03(+0.19%) |
Apr 14, 2022 | 15.61 | 15.66 | 15.52 | 15.63 | 2,397,185 | +0.00(+0.00%) |
Apr 13, 2022 | 15.58 | 15.66 | 15.58 | 15.63 | 3,256,995 | +0.09(+0.58%) |
Apr 12, 2022 | 15.57 | 15.59 | 15.51 | 15.54 | 4,752,262 | +0.06(+0.39%) |
Apr 11, 2022 | 15.52 | 15.52 | 15.36 | 15.48 | 3,939,417 | +0.08(+0.52%) |
Apr 08, 2022 | 15.37 | 15.40 | 15.34 | 15.40 | 4,373,367 | +0.08(+0.52%) |
Apr 07, 2022 | 15.31 | 15.35 | 15.29 | 15.32 | 3,635,224 | +0.03(+0.20%) |
Apr 06, 2022 | 15.32 | 15.34 | 15.22 | 15.29 | 3,390,311 | +0.04(+0.26%) |
Apr 05, 2022 | 15.43 | 15.43 | 15.24 | 15.25 | 4,420,660 | -0.09(-0.59%) |
Apr 04, 2022 | 15.46 | 15.46 | 15.31 | 15.34 | 5,286,786 | +0.00(+0.00%) |
Apr 01, 2022 | 15.31 | 15.37 | 15.25 | 15.34 | 4,670,460 | -0.03(-0.20%) |
Mar 31, 2022 | 15.33 | 15.40 | 15.33 | 15.37 | 4,716,129 | +0.04(+0.26%) |
Mar 30, 2022 | 15.31 | 15.34 | 15.25 | 15.33 | 4,441,109 | +0.09(+0.59%) |
Mar 29, 2022 | 15.03 | 15.27 | 14.99 | 15.24 | 4,107,000 | +0.03(+0.20%) |
Mar 28, 2022 | 15.34 | 15.40 | 15.21 | 15.21 | 3,350,643 | -0.27(-1.74%) |
Mar 25, 2022 | 15.41 | 15.53 | 15.38 | 15.48 | 2,259,610 | +0.01(+0.06%) |
Mar 24, 2022 | 15.45 | 15.51 | 15.39 | 15.47 | 4,282,543 | +0.12(+0.78%) |
Mar 23, 2022 | 15.35 | 15.36 | 15.30 | 15.35 | 9,517,173 | +0.09(+0.59%) |
Mar 22, 2022 | 15.26 | 15.28 | 15.13 | 15.26 | 3,614,429 | -0.06(-0.39%) |
Mar 21, 2022 | 15.29 | 15.36 | 15.27 | 15.32 | 6,620,771 | +0.11(+0.72%) |
Mar 18, 2022 | 15.30 | 15.41 | 15.21 | 15.21 | 4,746,854 | -0.12(-0.78%) |
Mar 17, 2022 | 15.40 | 15.41 | 15.33 | 15.33 | 5,393,440 | +0.05(+0.33%) |
Mar 16, 2022 | 15.22 | 15.29 | 15.04 | 15.28 | 3,648,560 | +0.09(+0.59%) |
Mar 15, 2022 | 15.16 | 15.31 | 15.10 | 15.19 | 4,636,836 | -0.25(-1.62%) |
Mar 14, 2022 | 15.46 | 15.50 | 15.37 | 15.44 | 6,897,643 | -0.19(-1.22%) |
Mar 11, 2022 | 15.44 | 15.64 | 15.42 | 15.63 | 3,182,475 | -0.05(-0.32%) |
Mar 10, 2022 | 15.69 | 15.74 | 15.54 | 15.68 | 3,092,311 | +0.07(+0.45%) |
Mar 09, 2022 | 15.61 | 15.70 | 15.47 | 15.61 | 4,647,115 | -0.40(-2.50%) |
Mar 08, 2022 | 15.92 | 16.20 | 15.79 | 16.01 | 15,903,388 | +0.29(+1.84%) |
Mar 07, 2022 | 15.53 | 15.72 | 15.50 | 15.72 | 8,791,267 | +0.25(+1.62%) |
Mar 04, 2022 | 15.45 | 15.49 | 15.33 | 15.47 | 7,331,227 | +0.15(+0.98%) |
Mar 03, 2022 | 15.25 | 15.36 | 15.22 | 15.32 | 3,345,553 | +0.11(+0.72%) |
Mar 02, 2022 | 15.22 | 15.29 | 15.14 | 15.21 | 3,105,217 | -0.11(-0.72%) |