Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.80 | 15.86 | 15.19 | 15.86 | 20,391 | -0.08(-0.48%) |
May 27, 2022 | 15.12 | 16.11 | 15.12 | 15.93 | 22,644 | +1.10(+7.39%) |
May 26, 2022 | 15.36 | 15.65 | 14.57 | 14.84 | 28,653 | -0.79(-5.05%) |
May 25, 2022 | 14.75 | 15.77 | 14.33 | 15.63 | 43,053 | +1.48(+10.49%) |
May 24, 2022 | 14.06 | 14.25 | 13.77 | 14.14 | 27,773 | +0.08(+0.60%) |
May 23, 2022 | 13.20 | 14.08 | 13.20 | 14.06 | 10,883 | +1.13(+8.72%) |
May 20, 2022 | 13.67 | 13.90 | 12.86 | 12.93 | 41,101 | -0.64(-4.75%) |
May 19, 2022 | 14.02 | 14.18 | 13.57 | 13.57 | 31,527 | +0.17(+1.26%) |
May 18, 2022 | 13.18 | 14.67 | 13.18 | 13.41 | 49,467 | -0.10(-0.75%) |
May 17, 2022 | 13.29 | 13.64 | 12.98 | 13.51 | 26,148 | +0.53(+4.12%) |
May 16, 2022 | 12.85 | 13.48 | 12.78 | 12.97 | 41,274 | -0.68(-4.97%) |
May 13, 2022 | 14.42 | 14.79 | 13.44 | 13.65 | 26,210 | -0.17(-1.23%) |
May 12, 2022 | 14.41 | 14.92 | 13.82 | 13.82 | 26,313 | -1.05(-7.07%) |
May 11, 2022 | 15.25 | 15.25 | 14.84 | 14.87 | 14,074 | +0.03(+0.23%) |
May 10, 2022 | 13.91 | 15.19 | 13.91 | 14.84 | 32,247 | +0.43(+3.00%) |
May 09, 2022 | 14.08 | 14.67 | 14.08 | 14.41 | 14,154 | +0.12(+0.83%) |
May 06, 2022 | 14.24 | 15.32 | 14.00 | 14.29 | 19,186 | -0.04(-0.30%) |
May 05, 2022 | 14.75 | 15.09 | 14.33 | 14.33 | 13,476 | -0.43(-2.93%) |
May 04, 2022 | 15.58 | 15.58 | 14.76 | 14.76 | 12,101 | -0.57(-3.71%) |
May 03, 2022 | 15.61 | 15.77 | 15.30 | 15.33 | 13,594 | +0.02(+0.11%) |
May 02, 2022 | 15.43 | 15.83 | 15.30 | 15.31 | 7,241 | -0.14(-0.93%) |
Apr 29, 2022 | 15.55 | 15.80 | 15.43 | 15.46 | 11,140 | -0.36(-2.30%) |
Apr 28, 2022 | 15.76 | 16.09 | 15.46 | 15.82 | 9,469 | +0.14(+0.90%) |
Apr 27, 2022 | 15.82 | 16.03 | 15.49 | 15.68 | 14,548 | -0.18(-1.12%) |
Apr 26, 2022 | 16.19 | 16.24 | 15.78 | 15.86 | 29,892 | +0.04(+0.27%) |
Apr 25, 2022 | 15.73 | 16.17 | 15.73 | 15.82 | 30,401 | -0.19(-1.16%) |
Apr 22, 2022 | 15.82 | 16.07 | 15.75 | 16.00 | 19,123 | +0.30(+1.88%) |
Apr 21, 2022 | 15.61 | 16.40 | 15.61 | 15.71 | 32,516 | -0.21(-1.32%) |
Apr 20, 2022 | 15.55 | 16.04 | 15.23 | 15.92 | 31,600 | +0.34(+2.17%) |
Apr 19, 2022 | 15.45 | 16.03 | 15.18 | 15.58 | 49,249 | +0.02(+0.11%) |
Apr 18, 2022 | 15.53 | 15.91 | 15.51 | 15.56 | 27,263 | -0.28(-1.76%) |
Apr 14, 2022 | 15.48 | 16.00 | 15.48 | 15.84 | 35,670 | -0.31(-1.93%) |
Apr 13, 2022 | 15.18 | 16.24 | 15.18 | 16.15 | 17,778 | +0.97(+6.39%) |
Apr 12, 2022 | 15.35 | 16.03 | 15.18 | 15.18 | 22,383 | +0.09(+0.61%) |
Apr 11, 2022 | 15.35 | 16.45 | 15.06 | 15.09 | 25,433 | -0.80(-5.04%) |
Apr 08, 2022 | 14.90 | 16.23 | 14.90 | 15.89 | 34,624 | +0.73(+4.84%) |
Apr 07, 2022 | 14.75 | 15.18 | 14.75 | 15.16 | 14,378 | +0.15(+1.01%) |
Apr 06, 2022 | 14.64 | 15.01 | 14.64 | 15.01 | 15,100 | +0.25(+1.72%) |
Apr 05, 2022 | 14.76 | 15.18 | 14.56 | 14.75 | 24,313 | -0.29(-1.91%) |
Apr 04, 2022 | 14.55 | 15.55 | 14.55 | 15.04 | 27,503 | +0.30(+2.00%) |
Apr 01, 2022 | 15.86 | 15.86 | 14.43 | 14.74 | 37,750 | -0.39(-2.56%) |
Mar 31, 2022 | 16.45 | 16.68 | 14.96 | 15.13 | 88,956 | -1.59(-9.49%) |
Mar 30, 2022 | 14.68 | 17.35 | 14.68 | 16.72 | 173,119 | +2.10(+14.35%) |
Mar 29, 2022 | 14.35 | 14.73 | 14.35 | 14.62 | 48,792 | +0.10(+0.72%) |
Mar 28, 2022 | 14.27 | 14.73 | 14.27 | 14.52 | 35,588 | -0.03(-0.23%) |
Mar 25, 2022 | 14.39 | 14.73 | 14.38 | 14.55 | 36,264 | -0.11(-0.74%) |
Mar 24, 2022 | 15.02 | 15.06 | 14.39 | 14.66 | 21,872 | -0.15(-1.02%) |
Mar 23, 2022 | 14.19 | 14.84 | 14.19 | 14.81 | 33,034 | +0.37(+2.55%) |
Mar 22, 2022 | 14.89 | 14.92 | 14.35 | 14.44 | 35,406 | -0.45(-3.03%) |
Mar 21, 2022 | 14.93 | 15.18 | 14.71 | 14.89 | 8,625 | -0.18(-1.16%) |
Mar 18, 2022 | 15.23 | 15.56 | 14.60 | 15.07 | 17,287 | +0.09(+0.61%) |
Mar 17, 2022 | 14.60 | 15.51 | 14.60 | 14.98 | 36,455 | -0.17(-1.10%) |
Mar 16, 2022 | 15.56 | 17.02 | 14.93 | 15.14 | 64,113 | -2.14(-12.36%) |
Mar 15, 2022 | 13.97 | 20.02 | 13.97 | 17.28 | 212,594 | +3.05(+21.47%) |
Mar 14, 2022 | 14.20 | 14.62 | 14.20 | 14.22 | 7,275 | -0.27(-1.84%) |
Mar 11, 2022 | 14.94 | 15.02 | 14.17 | 14.49 | 18,748 | +0.25(+1.76%) |
Mar 10, 2022 | 14.01 | 15.01 | 14.01 | 14.24 | 28,644 | -0.57(-3.83%) |
Mar 09, 2022 | 14.72 | 16.43 | 14.72 | 14.81 | 39,131 | -0.04(-0.28%) |
Mar 08, 2022 | 14.68 | 15.37 | 14.60 | 14.85 | 21,936 | +0.18(+1.19%) |
Mar 07, 2022 | 14.60 | 15.50 | 14.46 | 14.68 | 50,090 | +0.18(+1.27%) |
Mar 04, 2022 | 14.09 | 15.03 | 13.49 | 14.49 | 48,441 | +1.00(+7.42%) |
Mar 03, 2022 | 13.41 | 13.97 | 13.39 | 13.49 | 16,001 | -0.23(-1.64%) |
Mar 02, 2022 | 13.35 | 14.43 | 13.35 | 13.72 | 58,901 | +0.14(+1.04%) |