Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.34 | 15.53 | 15.02 | 15.30 | 1,181,071 | -0.26(-1.67%) |
May 27, 2022 | 15.37 | 15.64 | 15.37 | 15.56 | 736,136 | +0.34(+2.23%) |
May 26, 2022 | 14.58 | 15.29 | 14.58 | 15.22 | 1,377,738 | +0.72(+4.97%) |
May 25, 2022 | 14.18 | 14.56 | 14.16 | 14.50 | 837,050 | +0.38(+2.69%) |
May 24, 2022 | 14.47 | 14.49 | 13.78 | 14.12 | 2,394,549 | -0.36(-2.49%) |
May 23, 2022 | 14.48 | 14.59 | 13.91 | 14.48 | 1,181,563 | +0.17(+1.19%) |
May 20, 2022 | 14.49 | 14.49 | 13.91 | 14.31 | 1,263,067 | +0.07(+0.49%) |
May 19, 2022 | 14.21 | 14.60 | 14.00 | 14.24 | 1,890,307 | -0.17(-1.18%) |
May 18, 2022 | 14.55 | 14.82 | 14.15 | 14.41 | 1,047,690 | -0.47(-3.16%) |
May 17, 2022 | 14.70 | 14.98 | 14.51 | 14.88 | 1,520,544 | +0.60(+4.20%) |
May 16, 2022 | 14.47 | 14.53 | 14.05 | 14.28 | 1,760,114 | -0.47(-3.19%) |
May 13, 2022 | 14.08 | 14.82 | 13.94 | 14.75 | 1,341,359 | +0.88(+6.34%) |
May 12, 2022 | 13.30 | 13.87 | 13.21 | 13.87 | 1,645,657 | +0.54(+4.05%) |
May 11, 2022 | 13.70 | 13.98 | 13.30 | 13.33 | 1,012,204 | -0.40(-2.91%) |
May 10, 2022 | 14.17 | 14.42 | 13.37 | 13.73 | 2,449,582 | -0.14(-1.01%) |
May 09, 2022 | 14.00 | 14.36 | 13.62 | 13.87 | 1,387,655 | -0.42(-2.94%) |
May 06, 2022 | 14.50 | 14.56 | 13.76 | 14.29 | 2,364,413 | -0.39(-2.66%) |
May 05, 2022 | 15.00 | 15.22 | 14.50 | 14.68 | 4,818,100 | -0.64(-4.18%) |
May 04, 2022 | 14.99 | 15.37 | 14.77 | 15.32 | 5,013,149 | +0.41(+2.75%) |
May 03, 2022 | 15.09 | 15.51 | 14.50 | 14.91 | 14,247,371 | -1.97(-11.67%) |
May 02, 2022 | 15.99 | 16.88 | 15.79 | 16.88 | 773,464 | +0.98(+6.16%) |
Apr 29, 2022 | 16.41 | 16.89 | 15.84 | 15.90 | 981,404 | -0.71(-4.27%) |
Apr 28, 2022 | 15.88 | 16.85 | 15.64 | 16.61 | 1,243,762 | +1.11(+7.16%) |
Apr 27, 2022 | 16.08 | 16.37 | 15.38 | 15.50 | 1,534,861 | -0.68(-4.20%) |
Apr 26, 2022 | 16.44 | 16.67 | 16.07 | 16.18 | 643,310 | -0.42(-2.53%) |
Apr 25, 2022 | 15.99 | 16.66 | 15.74 | 16.60 | 827,401 | +0.43(+2.66%) |
Apr 22, 2022 | 16.18 | 16.36 | 15.94 | 16.17 | 909,119 | -0.14(-0.86%) |
Apr 21, 2022 | 16.95 | 16.97 | 16.15 | 16.31 | 687,886 | -0.38(-2.28%) |
Apr 20, 2022 | 16.83 | 17.00 | 16.55 | 16.69 | 545,835 | -0.02(-0.12%) |
Apr 19, 2022 | 16.33 | 16.89 | 16.28 | 16.71 | 595,694 | +0.43(+2.64%) |
Apr 18, 2022 | 16.65 | 16.94 | 16.21 | 16.28 | 1,017,346 | -0.56(-3.33%) |
Apr 14, 2022 | 17.20 | 17.50 | 16.75 | 16.84 | 1,413,931 | -0.47(-2.72%) |
Apr 13, 2022 | 16.70 | 17.51 | 16.63 | 17.31 | 1,416,170 | +0.52(+3.10%) |
Apr 12, 2022 | 16.98 | 17.46 | 16.66 | 16.79 | 1,413,103 | +0.14(+0.84%) |
Apr 11, 2022 | 16.43 | 17.10 | 16.33 | 16.65 | 1,379,159 | -0.02(-0.12%) |
Apr 08, 2022 | 16.49 | 17.21 | 16.49 | 16.67 | 1,444,794 | +0.18(+1.09%) |
Apr 07, 2022 | 16.38 | 16.77 | 16.06 | 16.49 | 1,586,247 | +0.08(+0.49%) |
Apr 06, 2022 | 16.70 | 16.78 | 15.90 | 16.41 | 1,416,637 | -0.60(-3.53%) |
Apr 05, 2022 | 17.37 | 17.84 | 16.98 | 17.01 | 1,710,022 | -0.27(-1.56%) |
Apr 04, 2022 | 16.92 | 17.72 | 16.92 | 17.28 | 1,527,570 | +0.44(+2.61%) |
Apr 01, 2022 | 16.69 | 17.07 | 16.55 | 16.84 | 668,162 | +0.22(+1.32%) |
Mar 31, 2022 | 17.28 | 17.52 | 16.62 | 16.62 | 1,258,733 | -0.79(-4.54%) |
Mar 30, 2022 | 17.19 | 17.57 | 17.13 | 17.41 | 1,432,955 | +0.02(+0.12%) |
Mar 29, 2022 | 17.05 | 17.62 | 17.00 | 17.39 | 1,322,870 | +0.70(+4.19%) |
Mar 28, 2022 | 16.28 | 16.72 | 16.07 | 16.69 | 654,357 | +0.38(+2.33%) |
Mar 25, 2022 | 16.78 | 16.78 | 16.20 | 16.31 | 823,224 | -0.36(-2.16%) |
Mar 24, 2022 | 17.37 | 17.46 | 16.66 | 16.67 | 777,429 | -0.65(-3.75%) |
Mar 23, 2022 | 17.79 | 17.96 | 17.13 | 17.32 | 579,157 | -0.58(-3.24%) |
Mar 22, 2022 | 17.73 | 18.14 | 17.69 | 17.90 | 909,452 | +0.31(+1.76%) |
Mar 21, 2022 | 17.68 | 18.00 | 17.38 | 17.59 | 1,442,493 | +0.03(+0.17%) |
Mar 18, 2022 | 17.59 | 18.18 | 17.50 | 17.56 | 2,083,814 | -0.03(-0.17%) |
Mar 17, 2022 | 16.99 | 17.78 | 16.84 | 17.59 | 1,308,015 | +0.46(+2.69%) |
Mar 16, 2022 | 16.58 | 17.47 | 16.58 | 17.13 | 840,548 | +0.78(+4.77%) |
Mar 15, 2022 | 16.05 | 16.44 | 15.88 | 16.35 | 1,448,972 | +0.34(+2.12%) |
Mar 14, 2022 | 16.86 | 17.09 | 15.95 | 16.01 | 1,926,651 | -0.79(-4.70%) |
Mar 11, 2022 | 17.57 | 17.85 | 16.76 | 16.80 | 1,405,654 | -0.55(-3.17%) |
Mar 10, 2022 | 17.26 | 17.56 | 16.93 | 17.35 | 952,090 | -0.27(-1.53%) |
Mar 09, 2022 | 17.18 | 18.06 | 17.07 | 17.62 | 996,592 | +0.86(+5.13%) |
Mar 08, 2022 | 16.23 | 17.05 | 15.89 | 16.76 | 1,115,772 | +0.51(+3.14%) |
Mar 07, 2022 | 16.60 | 16.92 | 15.78 | 16.25 | 1,288,809 | -0.40(-2.40%) |
Mar 04, 2022 | 16.91 | 16.92 | 16.31 | 16.65 | 1,904,602 | -0.45(-2.63%) |
Mar 03, 2022 | 17.62 | 17.80 | 16.96 | 17.10 | 1,470,280 | -0.62(-3.50%) |
Mar 02, 2022 | 18.13 | 18.83 | 17.39 | 17.72 | 1,323,102 | +0.12(+0.68%) |