Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.09 | 16.62 | 15.96 | 16.43 | 475,189 | +0.34(+2.09%) |
May 27, 2022 | 16.36 | 16.39 | 15.76 | 16.09 | 260,151 | -0.13(-0.80%) |
May 26, 2022 | 16.09 | 16.35 | 16.05 | 16.22 | 162,602 | +0.33(+2.06%) |
May 25, 2022 | 15.90 | 16.08 | 15.59 | 15.90 | 287,034 | +0.00(+0.00%) |
May 24, 2022 | 15.50 | 15.92 | 15.31 | 15.90 | 286,036 | +0.49(+3.19%) |
May 23, 2022 | 15.30 | 15.62 | 15.16 | 15.40 | 473,268 | +0.31(+2.06%) |
May 20, 2022 | 15.66 | 15.94 | 14.80 | 15.09 | 269,755 | -0.45(-2.89%) |
May 19, 2022 | 14.35 | 15.79 | 14.33 | 15.54 | 483,147 | +1.33(+9.34%) |
May 18, 2022 | 14.10 | 14.33 | 14.03 | 14.21 | 178,178 | +0.04(+0.30%) |
May 17, 2022 | 13.95 | 14.35 | 13.91 | 14.17 | 183,150 | +0.45(+3.27%) |
May 16, 2022 | 13.48 | 13.84 | 13.33 | 13.72 | 129,445 | +0.29(+2.18%) |
May 13, 2022 | 13.50 | 13.64 | 13.36 | 13.43 | 178,465 | +0.08(+0.58%) |
May 12, 2022 | 13.12 | 13.37 | 13.06 | 13.35 | 136,804 | +0.12(+0.91%) |
May 11, 2022 | 13.17 | 13.59 | 13.17 | 13.23 | 154,588 | +0.06(+0.46%) |
May 10, 2022 | 13.58 | 13.58 | 12.98 | 13.17 | 146,050 | -0.19(-1.42%) |
May 09, 2022 | 13.06 | 13.52 | 13.06 | 13.36 | 234,201 | +0.19(+1.44%) |
May 06, 2022 | 13.45 | 13.63 | 13.02 | 13.17 | 176,580 | -0.46(-3.35%) |
May 05, 2022 | 13.96 | 13.96 | 13.20 | 13.63 | 181,773 | -0.20(-1.44%) |
May 04, 2022 | 13.54 | 13.88 | 13.40 | 13.83 | 141,163 | +0.35(+2.62%) |
May 03, 2022 | 13.37 | 13.58 | 13.18 | 13.47 | 121,928 | +0.27(+2.03%) |
May 02, 2022 | 13.12 | 13.34 | 12.95 | 13.20 | 159,212 | +0.08(+0.59%) |
Apr 29, 2022 | 13.31 | 13.48 | 13.06 | 13.13 | 105,052 | -0.16(-1.23%) |
Apr 28, 2022 | 13.39 | 13.39 | 13.04 | 13.29 | 94,885 | -0.03(-0.26%) |
Apr 27, 2022 | 13.42 | 13.60 | 13.29 | 13.33 | 95,212 | -0.06(-0.45%) |
Apr 26, 2022 | 13.69 | 13.76 | 13.33 | 13.39 | 123,271 | -0.26(-1.90%) |
Apr 25, 2022 | 13.52 | 13.66 | 13.14 | 13.64 | 160,921 | -0.07(-0.50%) |
Apr 22, 2022 | 14.10 | 14.10 | 13.68 | 13.71 | 129,152 | -0.39(-2.75%) |
Apr 21, 2022 | 14.45 | 14.52 | 13.95 | 14.10 | 149,667 | -0.16(-1.15%) |
Apr 20, 2022 | 14.28 | 14.53 | 14.26 | 14.27 | 116,508 | +0.08(+0.55%) |
Apr 19, 2022 | 13.77 | 14.31 | 13.71 | 14.19 | 250,253 | +0.47(+3.39%) |
Apr 18, 2022 | 13.86 | 13.91 | 13.64 | 13.72 | 137,455 | -0.08(-0.56%) |
Apr 14, 2022 | 13.76 | 13.86 | 13.64 | 13.80 | 189,604 | +0.12(+0.88%) |
Apr 13, 2022 | 13.40 | 13.70 | 13.34 | 13.68 | 191,808 | +0.35(+2.65%) |
Apr 12, 2022 | 13.35 | 13.55 | 13.21 | 13.33 | 127,297 | +0.10(+0.78%) |
Apr 11, 2022 | 13.19 | 13.46 | 13.15 | 13.22 | 98,551 | +0.02(+0.13%) |
Apr 08, 2022 | 13.48 | 13.51 | 13.18 | 13.20 | 160,976 | -0.19(-1.42%) |
Apr 07, 2022 | 13.37 | 13.52 | 13.18 | 13.39 | 400,645 | +0.09(+0.71%) |
Apr 06, 2022 | 13.32 | 13.35 | 13.01 | 13.30 | 144,506 | -0.04(-0.32%) |
Apr 05, 2022 | 13.55 | 13.59 | 13.30 | 13.34 | 191,717 | -0.21(-1.53%) |
Apr 04, 2022 | 13.58 | 13.61 | 13.25 | 13.55 | 133,549 | -0.05(-0.38%) |
Apr 01, 2022 | 13.58 | 13.67 | 13.41 | 13.60 | 135,206 | +0.22(+1.61%) |
Mar 31, 2022 | 13.53 | 13.64 | 13.33 | 13.39 | 304,842 | -0.15(-1.08%) |
Mar 30, 2022 | 13.75 | 13.77 | 13.46 | 13.53 | 107,225 | -0.16(-1.13%) |
Mar 29, 2022 | 13.76 | 13.82 | 13.54 | 13.69 | 143,780 | +0.02(+0.13%) |
Mar 28, 2022 | 13.93 | 13.93 | 13.55 | 13.67 | 98,331 | -0.18(-1.31%) |
Mar 25, 2022 | 14.02 | 14.05 | 13.66 | 13.85 | 106,837 | -0.19(-1.35%) |
Mar 24, 2022 | 14.05 | 14.11 | 13.80 | 14.04 | 157,020 | +0.37(+2.71%) |
Mar 23, 2022 | 13.52 | 13.69 | 13.41 | 13.67 | 118,229 | +0.09(+0.63%) |
Mar 22, 2022 | 13.70 | 13.83 | 13.57 | 13.58 | 135,349 | -0.06(-0.44%) |
Mar 21, 2022 | 13.89 | 14.07 | 13.56 | 13.64 | 156,108 | -0.21(-1.49%) |
Mar 18, 2022 | 13.42 | 13.89 | 13.25 | 13.85 | 426,809 | +0.43(+3.21%) |
Mar 17, 2022 | 13.07 | 13.43 | 13.05 | 13.42 | 138,689 | +0.33(+2.50%) |
Mar 16, 2022 | 13.00 | 13.14 | 12.86 | 13.09 | 142,786 | +0.21(+1.61%) |
Mar 15, 2022 | 13.15 | 13.36 | 12.73 | 12.89 | 169,222 | -0.27(-2.03%) |
Mar 14, 2022 | 12.70 | 13.16 | 12.70 | 13.15 | 279,113 | +0.55(+4.38%) |
Mar 11, 2022 | 12.89 | 13.09 | 12.58 | 12.60 | 232,292 | -0.25(-1.95%) |
Mar 10, 2022 | 12.08 | 12.87 | 12.08 | 12.85 | 196,338 | +0.41(+3.33%) |
Mar 09, 2022 | 12.08 | 12.45 | 12.07 | 12.44 | 171,628 | +0.60(+5.10%) |
Mar 08, 2022 | 11.79 | 12.10 | 11.63 | 11.83 | 200,659 | +0.04(+0.37%) |
Mar 07, 2022 | 12.46 | 12.51 | 11.79 | 11.79 | 298,120 | -0.71(-5.66%) |
Mar 04, 2022 | 12.70 | 12.85 | 12.35 | 12.50 | 167,150 | -0.35(-2.72%) |
Mar 03, 2022 | 12.51 | 12.85 | 12.43 | 12.85 | 208,182 | +0.38(+3.07%) |
Mar 02, 2022 | 12.31 | 12.55 | 12.31 | 12.46 | 131,332 | +0.25(+2.02%) |