Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.15 | 16.58 | 15.85 | 16.55 | 18,715 | +0.40(+2.48%) |
May 27, 2022 | 15.89 | 16.46 | 15.89 | 16.15 | 23,074 | +0.39(+2.47%) |
May 26, 2022 | 15.33 | 16.02 | 15.17 | 15.76 | 25,472 | +0.39(+2.54%) |
May 25, 2022 | 14.75 | 15.44 | 14.75 | 15.37 | 11,588 | +0.69(+4.70%) |
May 24, 2022 | 15.61 | 15.88 | 14.68 | 14.68 | 35,255 | -1.20(-7.56%) |
May 23, 2022 | 16.34 | 16.34 | 15.65 | 15.88 | 40,129 | +0.12(+0.76%) |
May 20, 2022 | 16.30 | 16.40 | 15.69 | 15.76 | 24,943 | -0.54(-3.31%) |
May 19, 2022 | 16.19 | 16.67 | 16.16 | 16.30 | 14,984 | +0.08(+0.49%) |
May 18, 2022 | 16.49 | 16.76 | 16.22 | 16.22 | 14,289 | -0.42(-2.52%) |
May 17, 2022 | 16.44 | 16.81 | 16.24 | 16.64 | 39,066 | +0.59(+3.68%) |
May 16, 2022 | 15.98 | 16.46 | 15.93 | 16.05 | 35,390 | -0.14(-0.86%) |
May 13, 2022 | 15.78 | 16.32 | 15.78 | 16.19 | 20,898 | +0.68(+4.38%) |
May 12, 2022 | 15.95 | 16.06 | 15.38 | 15.51 | 22,811 | -0.49(-3.06%) |
May 11, 2022 | 16.12 | 16.70 | 15.75 | 16.00 | 24,917 | -0.28(-1.72%) |
May 10, 2022 | 16.85 | 17.10 | 15.80 | 16.28 | 66,155 | -0.24(-1.45%) |
May 09, 2022 | 15.79 | 16.83 | 15.58 | 16.52 | 113,414 | +1.65(+11.10%) |
May 06, 2022 | 14.75 | 15.21 | 14.53 | 14.87 | 15,995 | +0.06(+0.41%) |
May 05, 2022 | 16.00 | 16.01 | 14.69 | 14.81 | 23,153 | -1.12(-7.03%) |
May 04, 2022 | 15.55 | 15.93 | 15.30 | 15.93 | 22,359 | +0.39(+2.51%) |
May 03, 2022 | 15.20 | 15.98 | 15.03 | 15.54 | 32,563 | +0.20(+1.30%) |
May 02, 2022 | 14.96 | 15.77 | 14.64 | 15.34 | 41,334 | +0.24(+1.59%) |
Apr 29, 2022 | 16.10 | 16.21 | 14.86 | 15.10 | 29,382 | -1.13(-6.96%) |
Apr 28, 2022 | 15.87 | 16.26 | 15.27 | 16.23 | 25,511 | +0.74(+4.78%) |
Apr 27, 2022 | 15.38 | 16.01 | 15.38 | 15.49 | 27,491 | -0.02(-0.13%) |
Apr 26, 2022 | 15.82 | 16.06 | 15.32 | 15.51 | 27,715 | -0.52(-3.24%) |
Apr 25, 2022 | 16.22 | 16.27 | 14.93 | 16.03 | 60,200 | -0.24(-1.48%) |
Apr 22, 2022 | 16.70 | 16.93 | 16.26 | 16.27 | 22,513 | -0.35(-2.11%) |
Apr 21, 2022 | 17.66 | 17.68 | 16.56 | 16.62 | 44,845 | -1.05(-5.94%) |
Apr 20, 2022 | 17.65 | 17.90 | 17.44 | 17.67 | 26,188 | +0.02(+0.11%) |
Apr 19, 2022 | 17.58 | 17.67 | 17.27 | 17.65 | 29,924 | +0.03(+0.17%) |
Apr 18, 2022 | 18.20 | 18.20 | 17.33 | 17.62 | 26,755 | -0.66(-3.61%) |
Apr 14, 2022 | 17.88 | 18.35 | 17.70 | 18.28 | 21,241 | +0.52(+2.93%) |
Apr 13, 2022 | 17.71 | 17.92 | 17.58 | 17.76 | 28,638 | +0.05(+0.28%) |
Apr 12, 2022 | 17.37 | 17.98 | 17.37 | 17.71 | 20,350 | +0.37(+2.13%) |
Apr 11, 2022 | 17.25 | 17.79 | 17.16 | 17.34 | 26,723 | -0.22(-1.25%) |
Apr 08, 2022 | 17.67 | 17.79 | 17.21 | 17.56 | 26,698 | -0.07(-0.40%) |
Apr 07, 2022 | 17.90 | 18.18 | 17.35 | 17.63 | 23,948 | -0.30(-1.67%) |
Apr 06, 2022 | 18.84 | 18.84 | 17.88 | 17.93 | 44,012 | -0.91(-4.83%) |
Apr 05, 2022 | 19.05 | 19.25 | 18.61 | 18.84 | 25,402 | -0.21(-1.10%) |
Apr 04, 2022 | 19.38 | 19.50 | 19.05 | 19.05 | 55,045 | -0.14(-0.73%) |
Apr 01, 2022 | 19.11 | 19.38 | 18.82 | 19.19 | 24,092 | +0.25(+1.32%) |
Mar 31, 2022 | 19.41 | 19.43 | 18.62 | 18.94 | 37,142 | -0.54(-2.77%) |
Mar 30, 2022 | 19.40 | 19.73 | 19.11 | 19.48 | 29,963 | +0.17(+0.88%) |
Mar 29, 2022 | 18.74 | 19.55 | 18.61 | 19.31 | 57,266 | +0.82(+4.43%) |
Mar 28, 2022 | 18.46 | 18.66 | 17.93 | 18.49 | 23,267 | +0.00(+0.00%) |
Mar 25, 2022 | 18.57 | 18.86 | 18.24 | 18.49 | 25,733 | -0.14(-0.75%) |
Mar 24, 2022 | 18.64 | 18.74 | 18.09 | 18.63 | 30,503 | +0.16(+0.87%) |
Mar 23, 2022 | 18.38 | 18.88 | 18.00 | 18.47 | 43,300 | +0.09(+0.49%) |
Mar 22, 2022 | 17.28 | 18.38 | 17.20 | 18.38 | 52,626 | +1.32(+7.74%) |
Mar 21, 2022 | 17.71 | 17.74 | 16.85 | 17.06 | 60,957 | -0.52(-2.96%) |
Mar 18, 2022 | 17.96 | 18.15 | 17.58 | 17.58 | 25,097 | -0.38(-2.12%) |
Mar 17, 2022 | 17.25 | 18.21 | 17.25 | 17.96 | 50,510 | +0.72(+4.18%) |
Mar 16, 2022 | 16.78 | 17.46 | 16.78 | 17.24 | 31,328 | +0.63(+3.79%) |
Mar 15, 2022 | 16.48 | 16.92 | 16.21 | 16.61 | 14,257 | +0.16(+0.97%) |
Mar 14, 2022 | 16.20 | 16.66 | 16.05 | 16.45 | 21,702 | +0.40(+2.49%) |
Mar 11, 2022 | 16.09 | 16.20 | 15.86 | 16.05 | 23,718 | +0.18(+1.13%) |
Mar 10, 2022 | 16.16 | 16.45 | 15.54 | 15.87 | 42,130 | -0.66(-3.99%) |
Mar 09, 2022 | 15.84 | 16.67 | 15.51 | 16.53 | 37,626 | +1.03(+6.65%) |
Mar 08, 2022 | 16.52 | 16.52 | 15.39 | 15.50 | 54,056 | -1.06(-6.40%) |
Mar 07, 2022 | 17.46 | 17.46 | 16.56 | 16.56 | 56,775 | -0.90(-5.15%) |
Mar 04, 2022 | 17.29 | 17.48 | 16.50 | 17.46 | 33,206 | +0.12(+0.69%) |
Mar 03, 2022 | 17.84 | 17.89 | 17.24 | 17.34 | 39,215 | -0.25(-1.42%) |
Mar 02, 2022 | 17.12 | 17.88 | 17.11 | 17.59 | 29,593 | +0.46(+2.69%) |