Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.72 | 15.86 | 15.62 | 15.63 | 135,575 | +0.07(+0.43%) |
May 27, 2022 | 15.48 | 15.59 | 15.43 | 15.56 | 127,613 | +0.03(+0.18%) |
May 26, 2022 | 15.38 | 15.58 | 15.31 | 15.54 | 105,942 | +0.24(+1.55%) |
May 25, 2022 | 15.22 | 15.34 | 15.08 | 15.30 | 176,073 | -0.22(-1.40%) |
May 24, 2022 | 15.48 | 15.56 | 15.37 | 15.52 | 134,718 | +0.09(+0.61%) |
May 23, 2022 | 15.15 | 15.49 | 15.15 | 15.42 | 445,240 | +0.67(+4.56%) |
May 20, 2022 | 14.88 | 14.91 | 14.47 | 14.75 | 461,661 | +0.00(+0.00%) |
May 19, 2022 | 14.51 | 14.84 | 14.51 | 14.75 | 128,320 | +0.29(+2.03%) |
May 18, 2022 | 14.87 | 14.94 | 14.45 | 14.46 | 153,802 | -0.43(-2.86%) |
May 17, 2022 | 14.79 | 14.90 | 14.70 | 14.88 | 175,157 | +0.50(+3.49%) |
May 16, 2022 | 14.24 | 14.46 | 14.20 | 14.38 | 200,105 | +0.14(+1.00%) |
May 13, 2022 | 13.96 | 14.28 | 13.93 | 14.24 | 146,426 | +0.73(+5.40%) |
May 12, 2022 | 13.63 | 13.77 | 13.40 | 13.51 | 274,141 | -0.30(-2.19%) |
May 11, 2022 | 14.13 | 14.30 | 13.78 | 13.81 | 156,638 | -0.27(-1.88%) |
May 10, 2022 | 14.26 | 14.32 | 13.96 | 14.08 | 149,004 | -0.06(-0.40%) |
May 09, 2022 | 14.24 | 14.36 | 14.07 | 14.13 | 206,971 | -0.17(-1.19%) |
May 06, 2022 | 14.21 | 14.48 | 14.06 | 14.30 | 166,067 | -0.02(-0.13%) |
May 05, 2022 | 14.80 | 14.84 | 14.19 | 14.32 | 427,837 | -0.98(-6.43%) |
May 04, 2022 | 14.84 | 15.35 | 14.77 | 15.31 | 154,716 | +0.40(+2.67%) |
May 03, 2022 | 14.93 | 14.98 | 14.83 | 14.91 | 74,941 | +0.01(+0.06%) |
May 02, 2022 | 14.85 | 14.90 | 14.68 | 14.90 | 163,533 | -0.04(-0.25%) |
Apr 29, 2022 | 15.24 | 15.33 | 14.93 | 14.94 | 142,883 | -0.46(-3.01%) |
Apr 28, 2022 | 15.33 | 15.41 | 15.12 | 15.40 | 732,821 | +0.25(+1.62%) |
Apr 27, 2022 | 15.20 | 15.31 | 15.05 | 15.16 | 226,943 | -0.15(-0.99%) |
Apr 26, 2022 | 15.94 | 15.98 | 15.28 | 15.31 | 414,530 | -0.85(-5.27%) |
Apr 25, 2022 | 16.08 | 16.21 | 15.89 | 16.16 | 434,159 | -0.26(-1.56%) |
Apr 22, 2022 | 16.71 | 16.80 | 16.39 | 16.42 | 152,877 | -0.37(-2.20%) |
Apr 21, 2022 | 17.28 | 17.39 | 16.76 | 16.79 | 170,941 | -0.36(-2.10%) |
Apr 20, 2022 | 17.31 | 17.37 | 17.09 | 17.15 | 139,117 | -0.14(-0.82%) |
Apr 19, 2022 | 17.11 | 17.31 | 17.05 | 17.29 | 155,178 | -0.05(-0.27%) |
Apr 18, 2022 | 17.35 | 17.44 | 17.23 | 17.33 | 129,601 | -0.09(-0.54%) |
Apr 14, 2022 | 17.37 | 17.44 | 17.19 | 17.43 | 79,293 | -0.21(-1.18%) |
Apr 13, 2022 | 17.33 | 17.65 | 17.32 | 17.64 | 122,726 | +0.34(+1.97%) |
Apr 12, 2022 | 17.55 | 17.59 | 17.26 | 17.30 | 133,176 | -0.22(-1.24%) |
Apr 11, 2022 | 17.40 | 17.67 | 17.40 | 17.51 | 174,722 | +0.17(+0.98%) |
Apr 08, 2022 | 17.39 | 17.46 | 17.29 | 17.34 | 245,599 | -0.14(-0.81%) |
Apr 07, 2022 | 17.55 | 17.66 | 17.29 | 17.49 | 183,957 | +0.02(+0.11%) |
Apr 06, 2022 | 17.67 | 17.70 | 17.37 | 17.47 | 488,863 | -0.24(-1.34%) |
Apr 05, 2022 | 18.11 | 18.11 | 17.67 | 17.70 | 335,462 | -0.54(-2.96%) |
Apr 04, 2022 | 18.26 | 18.34 | 18.21 | 18.24 | 390,960 | -0.11(-0.62%) |
Apr 01, 2022 | 18.26 | 18.39 | 18.19 | 18.36 | 208,630 | +0.36(+2.00%) |
Mar 31, 2022 | 18.36 | 18.47 | 17.99 | 18.00 | 465,051 | -0.68(-3.65%) |
Mar 30, 2022 | 18.47 | 18.76 | 18.43 | 18.68 | 726,734 | +0.05(+0.25%) |
Mar 29, 2022 | 18.45 | 18.63 | 18.38 | 18.63 | 853,391 | +0.80(+4.51%) |
Mar 28, 2022 | 17.66 | 17.85 | 17.56 | 17.83 | 694,437 | +0.21(+1.18%) |
Mar 25, 2022 | 17.43 | 17.66 | 17.38 | 17.62 | 166,270 | -0.06(-0.32%) |
Mar 24, 2022 | 17.51 | 17.76 | 17.41 | 17.68 | 88,002 | +0.26(+1.47%) |
Mar 23, 2022 | 17.51 | 17.61 | 17.42 | 17.42 | 124,614 | -0.41(-2.28%) |
Mar 22, 2022 | 17.66 | 17.88 | 17.61 | 17.83 | 285,215 | +0.37(+2.11%) |
Mar 21, 2022 | 17.61 | 17.68 | 17.34 | 17.46 | 129,238 | -0.17(-0.97%) |
Mar 18, 2022 | 17.59 | 17.66 | 17.32 | 17.63 | 152,774 | -0.33(-1.84%) |
Mar 17, 2022 | 17.54 | 18.04 | 17.45 | 17.96 | 160,338 | +0.52(+2.99%) |
Mar 16, 2022 | 16.97 | 17.49 | 16.97 | 17.44 | 224,066 | +0.73(+4.36%) |
Mar 15, 2022 | 16.44 | 16.71 | 16.25 | 16.71 | 164,555 | +0.59(+3.64%) |
Mar 14, 2022 | 16.43 | 16.45 | 15.98 | 16.12 | 139,498 | -0.09(-0.53%) |
Mar 11, 2022 | 16.62 | 16.66 | 16.21 | 16.21 | 217,014 | +0.12(+0.77%) |
Mar 10, 2022 | 16.09 | 16.26 | 15.98 | 16.08 | 359,972 | -0.33(-2.02%) |
Mar 09, 2022 | 16.36 | 16.68 | 16.08 | 16.42 | 367,490 | +1.06(+6.91%) |
Mar 08, 2022 | 15.37 | 15.83 | 14.95 | 15.36 | 666,002 | +0.80(+5.53%) |
Mar 07, 2022 | 15.19 | 15.24 | 14.51 | 14.55 | 425,429 | -0.74(-4.83%) |
Mar 04, 2022 | 15.62 | 15.70 | 15.06 | 15.29 | 394,099 | -0.97(-5.94%) |
Mar 03, 2022 | 16.93 | 16.93 | 16.17 | 16.26 | 461,148 | -0.85(-4.98%) |
Mar 02, 2022 | 16.81 | 17.19 | 16.70 | 17.11 | 194,853 | +0.84(+5.18%) |