Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.06 | 16.08 | 15.77 | 15.97 | 862,129 | -0.24(-1.46%) |
May 27, 2022 | 15.96 | 16.27 | 15.83 | 16.21 | 671,044 | +0.42(+2.66%) |
May 26, 2022 | 15.42 | 16.04 | 15.42 | 15.79 | 809,168 | +0.50(+3.28%) |
May 25, 2022 | 14.85 | 15.51 | 14.85 | 15.29 | 831,253 | +0.41(+2.76%) |
May 24, 2022 | 14.48 | 14.90 | 14.24 | 14.88 | 875,107 | +0.19(+1.30%) |
May 23, 2022 | 14.74 | 14.92 | 14.58 | 14.68 | 803,502 | -0.01(-0.06%) |
May 20, 2022 | 15.58 | 15.72 | 14.35 | 14.69 | 2,142,653 | -0.62(-4.05%) |
May 19, 2022 | 16.55 | 16.97 | 15.17 | 15.31 | 2,784,035 | -1.40(-8.40%) |
May 18, 2022 | 17.08 | 17.51 | 16.70 | 16.72 | 3,650,272 | -0.89(-5.08%) |
May 17, 2022 | 16.64 | 17.73 | 16.64 | 17.61 | 2,287,663 | +1.21(+7.40%) |
May 16, 2022 | 16.16 | 16.51 | 16.03 | 16.40 | 2,126,664 | +0.20(+1.24%) |
May 13, 2022 | 15.93 | 16.37 | 15.80 | 16.20 | 1,074,714 | +0.32(+2.01%) |
May 12, 2022 | 15.87 | 16.13 | 15.46 | 15.88 | 1,726,676 | -0.01(-0.06%) |
May 11, 2022 | 16.61 | 16.78 | 15.72 | 15.89 | 3,016,954 | -0.60(-3.65%) |
May 10, 2022 | 16.19 | 16.76 | 16.03 | 16.49 | 2,171,630 | +0.27(+1.69%) |
May 09, 2022 | 15.43 | 16.46 | 15.25 | 16.22 | 3,587,554 | +0.58(+3.73%) |
May 06, 2022 | 15.42 | 16.37 | 14.98 | 15.63 | 3,717,188 | -0.15(-0.93%) |
May 05, 2022 | 15.64 | 15.81 | 15.25 | 15.78 | 3,670,592 | +0.08(+0.52%) |
May 04, 2022 | 14.75 | 15.76 | 14.59 | 15.70 | 1,607,636 | +1.03(+7.03%) |
May 03, 2022 | 14.37 | 14.79 | 14.15 | 14.67 | 613,342 | +0.26(+1.84%) |
May 02, 2022 | 14.82 | 14.94 | 14.16 | 14.40 | 822,566 | -0.31(-2.11%) |
Apr 29, 2022 | 15.41 | 15.41 | 14.69 | 14.71 | 948,779 | -0.77(-4.95%) |
Apr 28, 2022 | 15.17 | 15.62 | 14.84 | 15.48 | 813,217 | +1.19(+8.30%) |
Apr 27, 2022 | 14.84 | 14.84 | 14.28 | 14.29 | 1,064,088 | -0.52(-3.53%) |
Apr 26, 2022 | 14.80 | 14.98 | 14.73 | 14.82 | 1,451,733 | -0.12(-0.80%) |
Apr 25, 2022 | 14.63 | 14.99 | 14.40 | 14.94 | 1,120,900 | +0.20(+1.34%) |
Apr 22, 2022 | 15.00 | 15.12 | 14.69 | 14.74 | 923,333 | -0.34(-2.27%) |
Apr 21, 2022 | 15.42 | 15.52 | 15.03 | 15.08 | 1,004,383 | -0.13(-0.85%) |
Apr 20, 2022 | 15.31 | 15.57 | 15.20 | 15.21 | 922,074 | +0.03(+0.23%) |
Apr 19, 2022 | 14.83 | 15.26 | 14.83 | 15.18 | 709,121 | +0.39(+2.61%) |
Apr 18, 2022 | 14.84 | 15.03 | 14.72 | 14.79 | 705,086 | -0.15(-1.03%) |
Apr 14, 2022 | 15.62 | 15.91 | 14.94 | 14.94 | 1,068,598 | -0.71(-4.55%) |
Apr 13, 2022 | 15.17 | 15.87 | 15.15 | 15.66 | 2,311,010 | +0.55(+3.63%) |
Apr 12, 2022 | 14.75 | 15.18 | 14.73 | 15.11 | 1,745,289 | +0.44(+2.98%) |
Apr 11, 2022 | 14.58 | 14.94 | 14.52 | 14.67 | 886,762 | +0.05(+0.35%) |
Apr 08, 2022 | 14.53 | 14.82 | 14.36 | 14.62 | 1,358,536 | +0.15(+1.07%) |
Apr 07, 2022 | 14.43 | 14.61 | 14.05 | 14.46 | 1,668,944 | +0.07(+0.48%) |
Apr 06, 2022 | 14.46 | 14.52 | 14.09 | 14.40 | 1,482,688 | -0.16(-1.12%) |
Apr 05, 2022 | 14.76 | 14.97 | 14.41 | 14.56 | 1,127,703 | -0.28(-1.91%) |
Apr 04, 2022 | 14.99 | 14.99 | 14.69 | 14.84 | 744,788 | -0.15(-0.97%) |
Apr 01, 2022 | 14.86 | 15.00 | 14.54 | 14.99 | 975,452 | +0.25(+1.69%) |
Mar 31, 2022 | 15.04 | 15.15 | 14.72 | 14.74 | 496,052 | -0.25(-1.66%) |
Mar 30, 2022 | 15.35 | 15.53 | 14.93 | 14.99 | 451,088 | -0.44(-2.84%) |
Mar 29, 2022 | 14.79 | 15.44 | 14.78 | 15.42 | 1,316,968 | +0.76(+5.20%) |
Mar 28, 2022 | 14.59 | 14.67 | 14.28 | 14.66 | 783,721 | +0.06(+0.41%) |
Mar 25, 2022 | 14.48 | 14.63 | 14.38 | 14.60 | 452,101 | +0.15(+1.07%) |
Mar 24, 2022 | 14.38 | 14.52 | 14.22 | 14.45 | 514,182 | +0.12(+0.84%) |
Mar 23, 2022 | 14.45 | 14.53 | 14.27 | 14.33 | 570,501 | -0.23(-1.59%) |
Mar 22, 2022 | 14.39 | 14.82 | 14.39 | 14.56 | 1,076,140 | +0.29(+2.04%) |
Mar 21, 2022 | 14.46 | 14.60 | 14.16 | 14.27 | 587,762 | -0.31(-2.12%) |
Mar 18, 2022 | 14.46 | 14.82 | 14.34 | 14.58 | 2,482,938 | +0.12(+0.83%) |
Mar 17, 2022 | 14.38 | 14.53 | 14.20 | 14.46 | 574,592 | +0.00(+0.00%) |
Mar 16, 2022 | 14.41 | 14.68 | 14.17 | 14.46 | 883,602 | +0.15(+1.02%) |
Mar 15, 2022 | 14.02 | 14.53 | 13.92 | 14.31 | 861,982 | +0.31(+2.20%) |
Mar 14, 2022 | 14.75 | 14.82 | 13.86 | 14.00 | 1,103,078 | -0.68(-4.61%) |
Mar 11, 2022 | 14.59 | 14.94 | 14.51 | 14.68 | 937,241 | +0.16(+1.12%) |
Mar 10, 2022 | 14.40 | 14.60 | 14.25 | 14.52 | 1,558,946 | -0.12(-0.82%) |
Mar 09, 2022 | 14.90 | 15.20 | 14.58 | 14.64 | 1,289,395 | +0.10(+0.71%) |
Mar 08, 2022 | 14.45 | 15.37 | 14.34 | 14.53 | 2,541,343 | +0.15(+1.07%) |
Mar 07, 2022 | 14.57 | 14.78 | 14.22 | 14.38 | 2,576,346 | -0.20(-1.35%) |
Mar 04, 2022 | 14.40 | 14.63 | 14.09 | 14.58 | 1,651,725 | -0.01(-0.06%) |
Mar 03, 2022 | 14.47 | 14.67 | 14.29 | 14.58 | 495,007 | +0.11(+0.77%) |
Mar 02, 2022 | 13.87 | 14.81 | 13.74 | 14.47 | 1,462,098 | +0.72(+5.24%) |