Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.07 | 15.09 | 14.79 | 14.86 | 43,711 | -0.32(-2.10%) |
May 27, 2022 | 14.64 | 15.24 | 14.53 | 15.18 | 46,823 | +0.72(+4.99%) |
May 26, 2022 | 14.34 | 14.97 | 14.34 | 14.46 | 49,166 | +0.30(+2.13%) |
May 25, 2022 | 13.60 | 14.31 | 13.32 | 14.16 | 54,920 | +0.61(+4.51%) |
May 24, 2022 | 13.38 | 13.59 | 12.96 | 13.55 | 53,035 | +0.00(+0.00%) |
May 23, 2022 | 13.60 | 13.68 | 13.22 | 13.55 | 89,179 | -0.10(-0.74%) |
May 20, 2022 | 14.27 | 14.27 | 13.52 | 13.65 | 77,316 | -0.50(-3.55%) |
May 19, 2022 | 14.55 | 14.83 | 14.10 | 14.15 | 72,236 | -0.59(-4.02%) |
May 18, 2022 | 15.09 | 15.21 | 14.51 | 14.74 | 104,830 | -0.59(-3.84%) |
May 17, 2022 | 14.95 | 15.51 | 14.88 | 15.33 | 91,755 | +0.54(+3.67%) |
May 16, 2022 | 14.59 | 15.04 | 14.36 | 14.79 | 84,696 | +0.13(+0.87%) |
May 13, 2022 | 14.53 | 14.78 | 14.46 | 14.66 | 68,673 | +0.24(+1.65%) |
May 12, 2022 | 14.08 | 14.78 | 14.02 | 14.42 | 64,617 | +0.22(+1.54%) |
May 11, 2022 | 15.09 | 15.34 | 14.20 | 14.20 | 104,145 | -1.01(-6.66%) |
May 10, 2022 | 15.25 | 15.38 | 14.90 | 15.22 | 86,132 | +0.13(+0.84%) |
May 09, 2022 | 14.68 | 15.36 | 14.51 | 15.09 | 98,235 | +0.27(+1.83%) |
May 06, 2022 | 14.88 | 15.05 | 14.66 | 14.82 | 79,457 | -0.18(-1.21%) |
May 05, 2022 | 15.25 | 15.25 | 14.82 | 15.00 | 76,850 | -0.43(-2.81%) |
May 04, 2022 | 15.51 | 15.51 | 15.07 | 15.44 | 83,121 | +0.05(+0.35%) |
May 03, 2022 | 15.35 | 15.51 | 15.22 | 15.38 | 68,731 | -0.04(-0.23%) |
May 02, 2022 | 14.99 | 15.44 | 14.99 | 15.42 | 73,140 | +0.43(+2.90%) |
Apr 29, 2022 | 15.01 | 15.23 | 14.91 | 14.98 | 96,609 | -0.10(-0.66%) |
Apr 28, 2022 | 15.32 | 15.38 | 15.01 | 15.08 | 63,694 | -0.13(-0.83%) |
Apr 27, 2022 | 15.13 | 15.34 | 15.01 | 15.21 | 57,591 | +0.04(+0.24%) |
Apr 26, 2022 | 15.53 | 15.73 | 15.13 | 15.17 | 68,444 | -0.50(-3.18%) |
Apr 25, 2022 | 15.15 | 15.72 | 15.05 | 15.67 | 91,302 | +0.34(+2.24%) |
Apr 22, 2022 | 15.48 | 15.70 | 15.26 | 15.33 | 61,165 | -0.33(-2.14%) |
Apr 21, 2022 | 15.84 | 15.97 | 15.37 | 15.66 | 68,288 | +0.00(+0.00%) |
Apr 20, 2022 | 15.58 | 15.75 | 15.47 | 15.66 | 81,633 | +0.10(+0.64%) |
Apr 19, 2022 | 15.38 | 15.95 | 15.38 | 15.56 | 80,553 | +0.17(+1.12%) |
Apr 18, 2022 | 15.80 | 15.80 | 15.10 | 15.39 | 129,359 | -0.41(-2.58%) |
Apr 14, 2022 | 15.52 | 15.86 | 15.52 | 15.80 | 90,730 | +0.29(+1.87%) |
Apr 13, 2022 | 15.56 | 15.89 | 15.45 | 15.51 | 82,888 | -0.01(-0.06%) |
Apr 12, 2022 | 15.49 | 16.03 | 15.34 | 15.52 | 114,219 | +0.11(+0.70%) |
Apr 11, 2022 | 15.37 | 15.89 | 15.19 | 15.41 | 93,838 | -0.01(-0.06%) |
Apr 08, 2022 | 15.27 | 15.63 | 15.20 | 15.42 | 75,315 | +0.22(+1.43%) |
Apr 07, 2022 | 15.08 | 15.29 | 14.93 | 15.20 | 71,365 | +0.05(+0.36%) |
Apr 06, 2022 | 15.06 | 15.33 | 14.70 | 15.15 | 131,811 | -0.16(-1.06%) |
Apr 05, 2022 | 15.84 | 15.91 | 15.23 | 15.31 | 77,396 | -0.46(-2.93%) |
Apr 04, 2022 | 15.45 | 16.09 | 15.20 | 15.77 | 173,732 | +0.43(+2.83%) |
Apr 01, 2022 | 15.05 | 15.37 | 14.83 | 15.34 | 127,715 | +0.35(+2.35%) |
Mar 31, 2022 | 15.20 | 15.27 | 14.70 | 14.98 | 176,655 | -0.06(-0.42%) |
Mar 30, 2022 | 15.73 | 15.73 | 14.96 | 15.05 | 134,680 | -0.76(-4.81%) |
Mar 29, 2022 | 15.21 | 16.04 | 15.21 | 15.81 | 187,883 | +0.79(+5.24%) |
Mar 28, 2022 | 15.25 | 15.25 | 14.75 | 15.02 | 137,579 | -0.14(-0.95%) |
Mar 25, 2022 | 15.88 | 15.88 | 15.13 | 15.16 | 125,218 | -0.64(-4.06%) |
Mar 24, 2022 | 16.06 | 16.06 | 15.60 | 15.81 | 83,477 | -0.21(-1.30%) |
Mar 23, 2022 | 16.27 | 16.58 | 15.97 | 16.01 | 107,599 | -0.47(-2.85%) |
Mar 22, 2022 | 16.83 | 16.93 | 16.27 | 16.48 | 335,684 | -0.65(-3.80%) |
Mar 21, 2022 | 17.46 | 17.56 | 16.82 | 17.14 | 273,858 | +0.01(+0.05%) |
Mar 18, 2022 | 17.01 | 17.16 | 16.59 | 17.13 | 215,728 | +0.41(+2.46%) |
Mar 17, 2022 | 16.30 | 16.80 | 16.26 | 16.72 | 134,905 | +0.23(+1.42%) |
Mar 16, 2022 | 16.30 | 16.52 | 15.96 | 16.48 | 97,076 | +0.34(+2.13%) |
Mar 15, 2022 | 16.73 | 16.77 | 15.83 | 16.14 | 156,367 | -0.63(-3.75%) |
Mar 14, 2022 | 15.91 | 17.04 | 15.79 | 16.77 | 211,680 | +0.98(+6.21%) |
Mar 11, 2022 | 15.43 | 16.51 | 15.43 | 15.79 | 260,422 | +1.09(+7.42%) |
Mar 10, 2022 | 14.65 | 14.84 | 14.25 | 14.70 | 95,637 | -0.16(-1.07%) |
Mar 09, 2022 | 14.87 | 15.21 | 14.80 | 14.86 | 63,625 | +0.09(+0.62%) |
Mar 08, 2022 | 14.42 | 15.04 | 14.26 | 14.76 | 171,520 | +0.39(+2.74%) |
Mar 07, 2022 | 14.91 | 14.97 | 14.25 | 14.37 | 106,257 | -0.54(-3.60%) |
Mar 04, 2022 | 14.89 | 15.02 | 14.59 | 14.91 | 63,061 | -0.09(-0.61%) |
Mar 03, 2022 | 15.16 | 15.25 | 14.89 | 15.00 | 89,101 | -0.16(-1.05%) |
Mar 02, 2022 | 14.41 | 15.23 | 14.41 | 15.16 | 86,696 | +0.75(+5.18%) |