Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.42 | 15.78 | 15.35 | 15.62 | 109,702 | +0.17(+1.11%) |
May 27, 2022 | 15.28 | 15.51 | 15.28 | 15.45 | 69,600 | +0.10(+0.65%) |
May 26, 2022 | 15.35 | 15.43 | 15.21 | 15.35 | 113,532 | +0.13(+0.83%) |
May 25, 2022 | 14.94 | 15.38 | 14.94 | 15.23 | 119,982 | +0.07(+0.48%) |
May 24, 2022 | 14.99 | 15.29 | 14.91 | 15.15 | 154,404 | +0.14(+0.90%) |
May 23, 2022 | 14.76 | 15.20 | 14.76 | 15.02 | 167,640 | +0.42(+2.85%) |
May 20, 2022 | 14.74 | 14.87 | 14.51 | 14.60 | 164,020 | -0.06(-0.43%) |
May 19, 2022 | 14.63 | 15.00 | 14.62 | 14.67 | 157,729 | -0.11(-0.73%) |
May 18, 2022 | 14.90 | 14.93 | 14.71 | 14.77 | 118,046 | -0.24(-1.62%) |
May 17, 2022 | 14.78 | 15.11 | 14.78 | 15.02 | 110,033 | +0.38(+2.59%) |
May 16, 2022 | 14.59 | 14.82 | 14.41 | 14.64 | 118,207 | -0.04(-0.25%) |
May 13, 2022 | 14.58 | 14.80 | 14.46 | 14.68 | 106,030 | +0.10(+0.68%) |
May 12, 2022 | 14.78 | 14.90 | 14.32 | 14.58 | 147,669 | -0.16(-1.10%) |
May 11, 2022 | 15.03 | 15.15 | 14.69 | 14.74 | 121,340 | -0.29(-1.92%) |
May 10, 2022 | 15.15 | 15.34 | 14.87 | 15.03 | 202,231 | +0.01(+0.06%) |
May 09, 2022 | 14.69 | 15.18 | 14.69 | 15.02 | 145,963 | +0.21(+1.40%) |
May 06, 2022 | 14.84 | 15.01 | 14.63 | 14.81 | 117,944 | -0.06(-0.43%) |
May 05, 2022 | 14.95 | 15.02 | 14.74 | 14.87 | 257,624 | -0.19(-1.26%) |
May 04, 2022 | 14.61 | 15.11 | 14.61 | 15.06 | 123,509 | +0.42(+2.90%) |
May 03, 2022 | 14.75 | 14.87 | 14.60 | 14.64 | 149,983 | -0.08(-0.55%) |
May 02, 2022 | 14.48 | 14.82 | 14.48 | 14.72 | 163,552 | +0.21(+1.43%) |
Apr 29, 2022 | 15.14 | 15.16 | 14.41 | 14.51 | 183,547 | -0.70(-4.58%) |
Apr 28, 2022 | 15.05 | 15.28 | 15.00 | 15.21 | 223,592 | +0.17(+1.14%) |
Apr 27, 2022 | 14.77 | 15.16 | 14.75 | 15.04 | 274,431 | +0.29(+1.96%) |
Apr 26, 2022 | 14.46 | 14.78 | 14.19 | 14.75 | 246,688 | +0.19(+1.30%) |
Apr 25, 2022 | 15.33 | 15.41 | 14.53 | 14.56 | 228,909 | -0.86(-5.57%) |
Apr 22, 2022 | 16.94 | 16.94 | 15.38 | 15.42 | 204,026 | -1.71(-9.97%) |
Apr 21, 2022 | 17.32 | 17.40 | 17.12 | 17.12 | 72,430 | -0.09(-0.53%) |
Apr 20, 2022 | 17.06 | 17.43 | 16.91 | 17.21 | 107,749 | +0.02(+0.11%) |
Apr 19, 2022 | 16.93 | 17.22 | 16.93 | 17.20 | 68,566 | +0.24(+1.44%) |
Apr 18, 2022 | 16.92 | 17.10 | 16.92 | 16.95 | 86,307 | -0.03(-0.16%) |
Apr 14, 2022 | 16.88 | 17.01 | 16.88 | 16.98 | 84,592 | +0.14(+0.86%) |
Apr 13, 2022 | 16.56 | 16.88 | 16.56 | 16.84 | 141,977 | +0.21(+1.25%) |
Apr 12, 2022 | 16.61 | 16.89 | 16.58 | 16.63 | 106,531 | +0.03(+0.16%) |
Apr 11, 2022 | 16.63 | 16.87 | 16.58 | 16.60 | 95,567 | -0.06(-0.38%) |
Apr 08, 2022 | 16.62 | 16.78 | 16.61 | 16.66 | 99,151 | +0.04(+0.22%) |
Apr 07, 2022 | 16.82 | 17.03 | 16.62 | 16.63 | 108,946 | -0.24(-1.43%) |
Apr 06, 2022 | 16.91 | 17.04 | 16.84 | 16.87 | 102,152 | -0.07(-0.42%) |
Apr 05, 2022 | 16.98 | 17.02 | 16.86 | 16.94 | 96,840 | +0.06(+0.37%) |
Apr 04, 2022 | 17.16 | 17.16 | 16.77 | 16.88 | 86,137 | -0.23(-1.36%) |
Apr 01, 2022 | 17.37 | 17.38 | 17.08 | 17.11 | 87,468 | -0.18(-1.03%) |
Mar 31, 2022 | 17.35 | 17.52 | 17.25 | 17.29 | 140,058 | -0.02(-0.10%) |
Mar 30, 2022 | 17.63 | 17.74 | 17.26 | 17.31 | 140,054 | -0.36(-2.02%) |
Mar 29, 2022 | 17.41 | 17.77 | 17.41 | 17.66 | 134,955 | +0.39(+2.28%) |
Mar 28, 2022 | 17.24 | 17.65 | 17.19 | 17.27 | 131,046 | -0.04(-0.21%) |
Mar 25, 2022 | 17.24 | 17.38 | 17.24 | 17.31 | 75,435 | +0.13(+0.78%) |
Mar 24, 2022 | 17.20 | 17.34 | 17.03 | 17.17 | 86,836 | +0.07(+0.42%) |
Mar 23, 2022 | 17.54 | 17.54 | 17.07 | 17.10 | 75,835 | -0.47(-2.70%) |
Mar 22, 2022 | 17.57 | 17.68 | 17.49 | 17.57 | 103,534 | +0.08(+0.46%) |
Mar 21, 2022 | 17.47 | 17.52 | 17.34 | 17.49 | 82,443 | +0.04(+0.26%) |
Mar 18, 2022 | 17.64 | 17.64 | 17.22 | 17.45 | 197,740 | -0.10(-0.56%) |
Mar 17, 2022 | 17.54 | 17.67 | 17.39 | 17.55 | 70,922 | -0.04(-0.25%) |
Mar 16, 2022 | 17.53 | 17.70 | 17.52 | 17.59 | 146,998 | +0.04(+0.25%) |
Mar 15, 2022 | 17.68 | 17.68 | 17.51 | 17.55 | 79,136 | -0.04(-0.20%) |
Mar 14, 2022 | 17.78 | 17.88 | 17.52 | 17.58 | 135,178 | -0.06(-0.35%) |
Mar 11, 2022 | 17.68 | 17.78 | 17.55 | 17.65 | 123,140 | +0.06(+0.36%) |
Mar 10, 2022 | 17.33 | 17.66 | 17.33 | 17.58 | 79,690 | +0.11(+0.61%) |
Mar 09, 2022 | 17.63 | 17.64 | 17.41 | 17.48 | 113,703 | +0.09(+0.51%) |
Mar 08, 2022 | 17.58 | 17.74 | 17.37 | 17.39 | 96,992 | -0.18(-1.02%) |
Mar 07, 2022 | 17.74 | 17.80 | 17.51 | 17.57 | 153,936 | -0.19(-1.06%) |
Mar 04, 2022 | 17.68 | 18.07 | 17.55 | 17.75 | 54,861 | -0.09(-0.50%) |
Mar 03, 2022 | 17.62 | 17.93 | 17.62 | 17.84 | 110,511 | +0.25(+1.42%) |
Mar 02, 2022 | 17.48 | 17.71 | 17.48 | 17.59 | 91,335 | +0.22(+1.29%) |