Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.89 | 16.98 | 15.54 | 15.75 | 254,970 | -0.13(-0.84%) |
May 27, 2022 | 15.67 | 16.04 | 15.57 | 15.89 | 48,132 | +0.08(+0.51%) |
May 26, 2022 | 15.50 | 16.08 | 15.40 | 15.81 | 108,700 | +0.44(+2.89%) |
May 25, 2022 | 14.63 | 15.67 | 14.40 | 15.36 | 81,576 | +0.67(+4.53%) |
May 24, 2022 | 14.93 | 15.01 | 14.16 | 14.70 | 139,904 | -0.34(-2.24%) |
May 23, 2022 | 14.52 | 15.08 | 14.37 | 15.04 | 109,684 | +0.76(+5.35%) |
May 20, 2022 | 15.07 | 15.27 | 14.09 | 14.27 | 151,692 | -0.74(-4.91%) |
May 19, 2022 | 15.67 | 15.67 | 14.98 | 15.01 | 77,387 | -0.58(-3.70%) |
May 18, 2022 | 16.45 | 16.45 | 15.32 | 15.59 | 183,205 | -1.15(-6.89%) |
May 17, 2022 | 16.70 | 17.16 | 16.50 | 16.74 | 56,619 | +0.12(+0.75%) |
May 16, 2022 | 16.53 | 16.86 | 16.39 | 16.61 | 282,930 | +0.08(+0.48%) |
May 13, 2022 | 16.54 | 17.00 | 16.38 | 16.53 | 77,577 | +0.01(+0.05%) |
May 12, 2022 | 16.45 | 16.89 | 16.20 | 16.53 | 52,175 | +0.03(+0.16%) |
May 11, 2022 | 16.72 | 17.17 | 16.40 | 16.50 | 131,655 | -0.16(-0.96%) |
May 10, 2022 | 16.32 | 16.76 | 15.97 | 16.66 | 109,929 | +0.55(+3.41%) |
May 09, 2022 | 15.28 | 16.17 | 14.71 | 16.11 | 140,102 | +0.58(+3.71%) |
May 06, 2022 | 16.18 | 16.85 | 14.70 | 15.53 | 243,533 | -1.13(-6.76%) |
May 05, 2022 | 18.77 | 18.77 | 16.24 | 16.66 | 134,677 | -2.07(-11.04%) |
May 04, 2022 | 18.82 | 18.82 | 18.17 | 18.73 | 68,324 | -0.10(-0.52%) |
May 03, 2022 | 18.50 | 19.06 | 18.28 | 18.82 | 47,204 | +0.29(+1.58%) |
May 02, 2022 | 18.13 | 18.61 | 17.94 | 18.53 | 71,775 | +0.44(+2.45%) |
Apr 29, 2022 | 18.36 | 18.84 | 18.02 | 18.09 | 96,034 | -0.40(-2.16%) |
Apr 28, 2022 | 18.63 | 18.63 | 18.01 | 18.49 | 40,749 | +0.00(+0.00%) |
Apr 27, 2022 | 18.33 | 18.73 | 18.00 | 18.49 | 46,356 | +0.16(+0.87%) |
Apr 26, 2022 | 18.93 | 18.96 | 18.23 | 18.33 | 74,087 | -0.72(-3.77%) |
Apr 25, 2022 | 19.53 | 19.53 | 18.35 | 19.04 | 82,039 | -0.55(-2.81%) |
Apr 22, 2022 | 21.17 | 21.51 | 19.39 | 19.59 | 287,819 | -1.41(-6.71%) |
Apr 21, 2022 | 20.83 | 21.10 | 20.05 | 21.00 | 272,210 | +0.50(+2.42%) |
Apr 20, 2022 | 18.77 | 20.93 | 18.77 | 20.51 | 236,024 | +2.06(+11.15%) |
Apr 19, 2022 | 18.13 | 18.65 | 18.09 | 18.45 | 61,618 | +0.21(+1.17%) |
Apr 18, 2022 | 18.75 | 18.75 | 18.07 | 18.24 | 38,221 | -0.41(-2.19%) |
Apr 14, 2022 | 18.46 | 19.06 | 18.46 | 18.65 | 63,273 | +0.24(+1.30%) |
Apr 13, 2022 | 17.92 | 18.54 | 17.62 | 18.41 | 120,347 | +0.58(+3.23%) |
Apr 12, 2022 | 18.29 | 18.71 | 17.76 | 17.83 | 69,749 | -0.59(-3.18%) |
Apr 11, 2022 | 19.03 | 19.19 | 18.34 | 18.41 | 52,299 | -0.43(-2.26%) |
Apr 08, 2022 | 18.10 | 19.06 | 18.02 | 18.84 | 105,733 | +0.67(+3.66%) |
Apr 07, 2022 | 17.85 | 18.48 | 17.85 | 18.18 | 46,304 | +0.30(+1.69%) |
Apr 06, 2022 | 17.72 | 18.13 | 17.44 | 17.87 | 52,022 | +0.18(+1.00%) |
Apr 05, 2022 | 18.01 | 18.31 | 17.68 | 17.70 | 60,113 | -0.27(-1.48%) |
Apr 04, 2022 | 17.57 | 18.49 | 16.91 | 17.96 | 214,602 | +0.37(+2.12%) |
Apr 01, 2022 | 17.38 | 17.61 | 17.12 | 17.59 | 56,776 | +0.20(+1.17%) |
Mar 31, 2022 | 16.76 | 17.53 | 16.76 | 17.39 | 60,023 | +0.42(+2.46%) |
Mar 30, 2022 | 16.96 | 17.44 | 16.92 | 16.97 | 92,377 | -0.03(-0.16%) |
Mar 29, 2022 | 16.51 | 17.12 | 16.44 | 17.00 | 90,995 | +0.37(+2.24%) |
Mar 28, 2022 | 16.63 | 16.65 | 16.33 | 16.62 | 107,025 | -0.05(-0.32%) |
Mar 25, 2022 | 16.61 | 16.89 | 16.42 | 16.68 | 76,388 | -0.01(-0.05%) |
Mar 24, 2022 | 16.61 | 16.75 | 16.42 | 16.69 | 73,579 | +0.27(+1.62%) |
Mar 23, 2022 | 16.32 | 16.49 | 16.07 | 16.42 | 60,524 | +0.02(+0.11%) |
Mar 22, 2022 | 16.34 | 16.42 | 15.89 | 16.40 | 68,572 | +0.03(+0.16%) |
Mar 21, 2022 | 15.83 | 16.45 | 15.83 | 16.37 | 67,889 | +0.57(+3.59%) |
Mar 18, 2022 | 16.30 | 16.30 | 15.80 | 15.81 | 237,443 | -0.44(-2.73%) |
Mar 17, 2022 | 16.33 | 16.74 | 16.07 | 16.25 | 112,608 | +0.01(+0.05%) |
Mar 16, 2022 | 15.74 | 16.27 | 15.74 | 16.24 | 116,259 | +0.60(+3.86%) |
Mar 15, 2022 | 14.81 | 15.74 | 14.81 | 15.64 | 128,314 | +0.68(+4.57%) |
Mar 14, 2022 | 14.77 | 15.28 | 14.39 | 14.96 | 98,582 | +0.00(+0.00%) |
Mar 11, 2022 | 16.17 | 16.30 | 14.90 | 14.96 | 137,442 | -1.42(-8.67%) |
Mar 10, 2022 | 16.05 | 16.47 | 14.99 | 16.37 | 200,046 | +0.31(+1.93%) |
Mar 09, 2022 | 17.65 | 18.07 | 16.01 | 16.06 | 195,746 | -1.45(-8.30%) |
Mar 08, 2022 | 17.21 | 19.51 | 17.08 | 17.52 | 411,390 | +1.07(+6.53%) |
Mar 07, 2022 | 17.38 | 17.52 | 16.15 | 16.45 | 121,475 | -0.76(-4.43%) |
Mar 04, 2022 | 16.45 | 17.57 | 16.34 | 17.21 | 167,521 | +0.75(+4.58%) |
Mar 03, 2022 | 15.95 | 16.70 | 15.95 | 16.45 | 110,341 | +0.90(+5.82%) |
Mar 02, 2022 | 15.38 | 15.78 | 15.38 | 15.55 | 183,501 | +0.32(+2.10%) |