Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.88 | 14.96 | 14.88 | 14.96 | 946 | -0.51(-3.28%) |
May 27, 2022 | 15.93 | 15.93 | 15.47 | 15.47 | 1,476 | -0.46(-2.92%) |
May 26, 2022 | 15.94 | 15.94 | 15.94 | 15.94 | 300 | +1.46(+10.05%) |
May 24, 2022 | 14.48 | 781 | -0.56(-3.75%) | |||
May 23, 2022 | 15.01 | 15.05 | 15.01 | 15.05 | 1,050 | +0.26(+1.78%) |
May 19, 2022 | 14.78 | 32 | +0.19(+1.33%) | |||
May 17, 2022 | 14.59 | 211 | -0.40(-2.69%) | |||
May 16, 2022 | 15.05 | 15.05 | 14.99 | 14.99 | 936 | -0.05(-0.35%) |
May 13, 2022 | 15.04 | 15.04 | 15.04 | 15.04 | 516 | +0.52(+3.62%) |
May 12, 2022 | 14.50 | 14.52 | 14.50 | 14.52 | 573 | -1.18(-7.52%) |
May 11, 2022 | 15.62 | 15.70 | 15.62 | 15.70 | 608 | -0.00(-0.01%) |
May 10, 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 392 | +0.08(+0.50%) |
May 09, 2022 | 15.82 | 15.82 | 15.62 | 15.62 | 2,016 | -0.35(-2.19%) |
May 06, 2022 | 15.99 | 15.99 | 15.97 | 15.97 | 989 | -0.00(-0.00%) |
May 05, 2022 | 15.63 | 15.98 | 15.63 | 15.98 | 806 | +0.31(+2.00%) |
May 03, 2022 | 15.66 | 258 | -0.39(-2.42%) | |||
May 02, 2022 | 16.02 | 16.05 | 16.02 | 16.05 | 692 | -0.01(-0.08%) |
Apr 28, 2022 | 16.07 | 35 | -0.03(-0.20%) | |||
Apr 27, 2022 | 16.10 | 16.10 | 16.10 | 16.10 | 293 | -0.07(-0.42%) |
Apr 25, 2022 | 16.17 | 40 | -0.22(-1.35%) | |||
Apr 22, 2022 | 16.08 | 16.39 | 16.08 | 16.39 | 1,050 | +0.32(+1.99%) |
Apr 21, 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 330 | -0.31(-1.89%) |
Apr 20, 2022 | 16.65 | 16.65 | 16.38 | 16.38 | 903 | -0.22(-1.31%) |
Apr 19, 2022 | 16.65 | 16.65 | 16.59 | 16.59 | 400 | +0.57(+3.57%) |
Apr 18, 2022 | 16.02 | 16.02 | 16.02 | 16.02 | 426 | -0.86(-5.12%) |
Apr 13, 2022 | 16.89 | 191 | +0.86(+5.34%) | |||
Apr 12, 2022 | 16.06 | 16.06 | 16.03 | 16.03 | 1,170 | -0.32(-1.95%) |
Apr 11, 2022 | 16.35 | 16.35 | 16.35 | 16.35 | 173 | -0.41(-2.46%) |
Apr 08, 2022 | 16.76 | 16.76 | 16.76 | 16.76 | 816 | +0.70(+4.37%) |
Apr 07, 2022 | 16.43 | 16.58 | 16.01 | 16.06 | 2,957 | -0.70(-4.15%) |
Apr 05, 2022 | 16.75 | 56 | +0.43(+2.62%) | |||
Apr 04, 2022 | 16.08 | 16.33 | 15.79 | 16.33 | 1,444 | +0.06(+0.39%) |
Mar 31, 2022 | 16.26 | 94 | -0.18(-1.08%) | |||
Mar 30, 2022 | 16.09 | 16.44 | 15.24 | 16.44 | 1,654 | -0.52(-3.06%) |
Mar 29, 2022 | 16.96 | 16.96 | 16.96 | 16.96 | 1,252 | +0.00(+0.00%) |
Mar 28, 2022 | 17.28 | 17.28 | 16.96 | 16.96 | 440 | -0.31(-1.81%) |
Mar 25, 2022 | 17.33 | 17.33 | 17.27 | 17.27 | 1,272 | +0.31(+1.84%) |
Mar 22, 2022 | 16.96 | 13 | +1.05(+6.61%) | |||
Mar 21, 2022 | 15.55 | 15.93 | 15.43 | 15.91 | 5,795 | +0.05(+0.34%) |
Mar 18, 2022 | 15.36 | 15.85 | 14.94 | 15.85 | 2,469 | -0.41(-2.53%) |
Mar 17, 2022 | 15.36 | 16.35 | 15.36 | 16.27 | 945 | +0.26(+1.62%) |
Mar 16, 2022 | 15.60 | 16.01 | 15.25 | 16.01 | 3,112 | -0.50(-3.05%) |
Mar 15, 2022 | 15.70 | 16.77 | 15.70 | 16.51 | 1,268 | +1.22(+7.98%) |
Mar 11, 2022 | 15.29 | 143 | -1.10(-6.70%) | |||
Mar 09, 2022 | 16.39 | 32 | +0.00(+0.00%) | |||
Mar 08, 2022 | 17.15 | 17.15 | 16.39 | 16.39 | 4,731 | -0.69(-4.02%) |
Mar 07, 2022 | 17.07 | 17.07 | 17.07 | 17.07 | 144 | +0.02(+0.13%) |
Mar 04, 2022 | 17.13 | 17.13 | 17.05 | 17.05 | 444 | -0.19(-1.13%) |
Mar 03, 2022 | 17.16 | 17.24 | 17.16 | 17.24 | 696 | -0.05(-0.26%) |
Mar 02, 2022 | 17.29 | 17.29 | 17.29 | 17.29 | 132 | -0.08(-0.47%) |