Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.49 | 16.50 | 16.28 | 16.33 | 284,525 | -0.10(-0.60%) |
May 27, 2022 | 16.55 | 16.56 | 16.37 | 16.43 | 289,189 | -0.07(-0.44%) |
May 26, 2022 | 16.62 | 16.86 | 16.45 | 16.50 | 329,729 | -0.11(-0.69%) |
May 25, 2022 | 16.67 | 17.04 | 16.50 | 16.61 | 300,563 | -0.08(-0.49%) |
May 24, 2022 | 16.87 | 16.95 | 16.63 | 16.69 | 330,180 | -0.15(-0.92%) |
May 23, 2022 | 16.30 | 17.15 | 16.30 | 16.85 | 442,180 | +0.39(+2.38%) |
May 20, 2022 | 16.26 | 16.63 | 16.19 | 16.46 | 420,941 | +0.26(+1.61%) |
May 19, 2022 | 16.10 | 16.34 | 16.04 | 16.20 | 275,467 | +0.10(+0.61%) |
May 18, 2022 | 16.09 | 16.26 | 15.90 | 16.10 | 408,628 | -0.12(-0.75%) |
May 17, 2022 | 16.05 | 16.47 | 16.03 | 16.22 | 520,138 | -0.11(-0.65%) |
May 16, 2022 | 15.90 | 16.50 | 15.55 | 16.33 | 785,223 | +0.39(+2.46%) |
May 13, 2022 | 16.26 | 16.32 | 15.65 | 15.94 | 570,749 | -0.37(-2.25%) |
May 12, 2022 | 16.47 | 16.47 | 15.90 | 16.30 | 360,625 | +0.02(+0.10%) |
May 11, 2022 | 15.79 | 16.77 | 15.33 | 16.29 | 296,934 | +0.41(+2.57%) |
May 10, 2022 | 15.55 | 16.23 | 15.55 | 15.88 | 217,359 | +0.38(+2.42%) |
May 09, 2022 | 15.46 | 15.98 | 15.20 | 15.50 | 153,878 | +0.11(+0.74%) |
May 06, 2022 | 15.09 | 15.40 | 14.94 | 15.39 | 71,678 | +0.30(+2.00%) |
May 05, 2022 | 15.34 | 15.34 | 14.76 | 15.09 | 53,480 | -0.17(-1.12%) |
May 04, 2022 | 14.47 | 15.37 | 14.42 | 15.26 | 91,386 | +0.76(+5.23%) |
May 03, 2022 | 14.11 | 14.60 | 14.11 | 14.50 | 49,173 | +0.51(+3.67%) |
May 02, 2022 | 13.92 | 14.00 | 13.63 | 13.99 | 141,050 | -0.09(-0.64%) |
Apr 29, 2022 | 14.57 | 14.63 | 13.94 | 14.08 | 62,588 | -0.51(-3.47%) |
Apr 28, 2022 | 14.74 | 14.84 | 14.45 | 14.58 | 76,849 | -0.15(-1.00%) |
Apr 27, 2022 | 15.09 | 15.33 | 14.44 | 14.73 | 193,584 | -0.36(-2.38%) |
Apr 26, 2022 | 15.57 | 15.68 | 15.00 | 15.09 | 110,666 | -0.62(-3.94%) |
Apr 25, 2022 | 15.38 | 15.71 | 14.92 | 15.71 | 166,285 | +0.15(+0.94%) |
Apr 22, 2022 | 15.53 | 15.65 | 15.43 | 15.56 | 113,107 | +0.02(+0.16%) |
Apr 21, 2022 | 15.33 | 15.68 | 15.21 | 15.54 | 193,399 | +0.29(+1.87%) |
Apr 20, 2022 | 15.16 | 15.89 | 15.13 | 15.25 | 174,998 | +0.09(+0.59%) |
Apr 19, 2022 | 14.90 | 15.23 | 14.90 | 15.16 | 95,806 | +0.21(+1.42%) |
Apr 18, 2022 | 14.49 | 14.95 | 14.31 | 14.95 | 76,254 | +0.42(+2.92%) |
Apr 14, 2022 | 14.60 | 14.73 | 14.49 | 14.53 | 48,391 | -0.15(-1.00%) |
Apr 13, 2022 | 14.71 | 14.71 | 14.50 | 14.67 | 112,936 | -0.07(-0.44%) |
Apr 12, 2022 | 14.80 | 14.86 | 14.62 | 14.74 | 190,820 | -0.02(-0.17%) |
Apr 11, 2022 | 14.66 | 14.79 | 14.57 | 14.76 | 51,679 | -0.06(-0.38%) |
Apr 08, 2022 | 14.95 | 15.00 | 14.69 | 14.82 | 64,563 | -0.02(-0.11%) |
Apr 07, 2022 | 14.71 | 15.03 | 14.64 | 14.84 | 67,017 | +0.24(+1.68%) |
Apr 06, 2022 | 14.55 | 14.84 | 14.51 | 14.59 | 89,435 | +0.06(+0.39%) |
Apr 05, 2022 | 14.52 | 14.91 | 14.40 | 14.53 | 203,777 | -0.12(-0.83%) |
Apr 04, 2022 | 14.63 | 14.67 | 14.49 | 14.66 | 52,414 | +0.07(+0.50%) |
Apr 01, 2022 | 14.02 | 14.66 | 13.89 | 14.58 | 40,577 | +0.61(+4.38%) |
Mar 31, 2022 | 14.63 | 15.08 | 13.16 | 13.97 | 314,195 | -0.60(-4.14%) |
Mar 30, 2022 | 14.54 | 14.67 | 14.34 | 14.58 | 45,830 | +0.21(+1.48%) |
Mar 29, 2022 | 14.36 | 14.37 | 14.17 | 14.36 | 97,195 | +0.07(+0.50%) |
Mar 28, 2022 | 14.17 | 14.37 | 14.17 | 14.29 | 29,444 | +0.04(+0.28%) |
Mar 25, 2022 | 13.98 | 14.32 | 13.89 | 14.25 | 46,002 | +0.15(+1.08%) |
Mar 24, 2022 | 14.09 | 14.21 | 14.00 | 14.10 | 36,942 | +0.03(+0.23%) |
Mar 23, 2022 | 14.17 | 14.17 | 14.01 | 14.07 | 38,383 | -0.30(-2.06%) |
Mar 22, 2022 | 13.81 | 14.36 | 13.81 | 14.36 | 47,784 | +0.44(+3.15%) |
Mar 21, 2022 | 13.34 | 13.93 | 13.33 | 13.92 | 33,237 | +0.47(+3.50%) |
Mar 18, 2022 | 13.78 | 13.85 | 13.34 | 13.45 | 22,116 | -0.42(-2.99%) |
Mar 17, 2022 | 13.73 | 13.96 | 13.73 | 13.87 | 8,960 | +0.22(+1.58%) |
Mar 16, 2022 | 13.77 | 14.01 | 13.65 | 13.65 | 10,071 | -0.12(-0.87%) |
Mar 15, 2022 | 13.93 | 13.93 | 13.75 | 13.77 | 3,625 | -0.21(-1.48%) |
Mar 14, 2022 | 14.00 | 14.00 | 13.70 | 13.98 | 7,388 | +0.26(+1.86%) |
Mar 11, 2022 | 14.01 | 14.01 | 13.72 | 13.72 | 7,105 | -0.28(-2.00%) |
Mar 10, 2022 | 13.45 | 14.00 | 13.32 | 14.00 | 12,090 | +0.43(+3.18%) |
Mar 09, 2022 | 13.21 | 13.73 | 13.21 | 13.57 | 16,452 | +0.26(+1.98%) |
Mar 08, 2022 | 13.50 | 13.73 | 13.15 | 13.31 | 12,440 | -0.36(-2.63%) |
Mar 07, 2022 | 13.25 | 13.88 | 13.25 | 13.67 | 15,734 | +0.24(+1.78%) |
Mar 04, 2022 | 13.69 | 13.69 | 13.25 | 13.43 | 16,408 | -0.14(-1.06%) |
Mar 03, 2022 | 13.83 | 13.90 | 13.57 | 13.57 | 11,373 | -0.26(-1.85%) |
Mar 02, 2022 | 14.00 | 14.01 | 13.69 | 13.83 | 10,126 | -0.14(-1.03%) |