Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.54 | 15.55 | 15.28 | 15.51 | 310,523 | +0.03(+0.20%) |
May 27, 2022 | 15.51 | 15.63 | 15.37 | 15.48 | 363,668 | +0.06(+0.40%) |
May 26, 2022 | 15.15 | 15.63 | 15.15 | 15.42 | 253,916 | +0.30(+2.01%) |
May 25, 2022 | 14.86 | 15.16 | 14.81 | 15.11 | 239,019 | +0.47(+3.19%) |
May 24, 2022 | 15.08 | 15.17 | 14.59 | 14.65 | 563,421 | -0.48(-3.14%) |
May 23, 2022 | 15.17 | 15.28 | 15.10 | 15.12 | 218,466 | -0.10(-0.67%) |
May 20, 2022 | 15.32 | 15.37 | 15.12 | 15.22 | 192,991 | -0.08(-0.51%) |
May 19, 2022 | 15.16 | 15.43 | 15.14 | 15.30 | 245,439 | +0.06(+0.41%) |
May 18, 2022 | 15.50 | 15.50 | 15.17 | 15.24 | 245,203 | -0.22(-1.41%) |
May 17, 2022 | 15.56 | 15.57 | 15.36 | 15.46 | 288,510 | +0.10(+0.66%) |
May 16, 2022 | 15.08 | 15.51 | 14.97 | 15.36 | 354,749 | +0.40(+2.66%) |
May 13, 2022 | 14.66 | 14.98 | 14.44 | 14.96 | 577,421 | +0.57(+3.95%) |
May 12, 2022 | 15.59 | 15.63 | 14.12 | 14.39 | 1,615,384 | -1.32(-8.39%) |
May 11, 2022 | 15.93 | 16.01 | 15.71 | 15.71 | 482,408 | -0.26(-1.61%) |
May 10, 2022 | 16.12 | 16.14 | 15.79 | 15.96 | 508,222 | -0.03(-0.20%) |
May 09, 2022 | 16.10 | 16.16 | 15.96 | 16.00 | 552,409 | -0.22(-1.33%) |
May 06, 2022 | 16.04 | 16.22 | 15.94 | 16.21 | 514,420 | +0.08(+0.53%) |
May 05, 2022 | 16.22 | 16.22 | 15.94 | 16.13 | 649,919 | -0.16(-1.00%) |
May 04, 2022 | 16.02 | 16.31 | 15.98 | 16.29 | 556,567 | +0.31(+1.93%) |
May 03, 2022 | 15.81 | 16.04 | 15.80 | 15.98 | 389,567 | +0.18(+1.12%) |
May 02, 2022 | 15.83 | 15.93 | 15.76 | 15.80 | 367,493 | -0.11(-0.68%) |
Apr 29, 2022 | 15.90 | 15.98 | 15.85 | 15.91 | 232,404 | -0.01(-0.05%) |
Apr 28, 2022 | 15.86 | 15.95 | 15.76 | 15.92 | 262,655 | +0.09(+0.59%) |
Apr 27, 2022 | 15.90 | 15.94 | 15.79 | 15.83 | 321,140 | -0.05(-0.34%) |
Apr 26, 2022 | 15.98 | 15.98 | 15.87 | 15.88 | 246,349 | -0.05(-0.29%) |
Apr 25, 2022 | 15.90 | 15.96 | 15.85 | 15.93 | 304,645 | -0.05(-0.29%) |
Apr 22, 2022 | 15.97 | 16.04 | 15.91 | 15.97 | 245,763 | -0.08(-0.53%) |
Apr 21, 2022 | 16.11 | 16.14 | 16.01 | 16.06 | 245,840 | -0.02(-0.14%) |
Apr 20, 2022 | 16.05 | 16.16 | 16.00 | 16.08 | 217,328 | +0.08(+0.48%) |
Apr 19, 2022 | 15.93 | 16.06 | 15.89 | 16.00 | 146,406 | +0.08(+0.48%) |
Apr 18, 2022 | 15.95 | 16.04 | 15.85 | 15.93 | 276,049 | -0.02(-0.15%) |
Apr 14, 2022 | 15.98 | 16.09 | 15.95 | 15.95 | 302,282 | -0.05(-0.34%) |
Apr 13, 2022 | 16.04 | 16.10 | 15.94 | 16.00 | 214,916 | -0.04(-0.24%) |
Apr 12, 2022 | 16.06 | 16.10 | 16.02 | 16.04 | 231,875 | +0.05(+0.29%) |
Apr 11, 2022 | 16.01 | 16.04 | 15.92 | 16.00 | 308,280 | -0.08(-0.52%) |
Apr 08, 2022 | 16.06 | 16.10 | 15.93 | 16.08 | 237,323 | +0.00(+0.00%) |
Apr 07, 2022 | 16.02 | 16.15 | 15.98 | 16.08 | 251,756 | +0.02(+0.10%) |
Apr 06, 2022 | 16.02 | 16.12 | 15.87 | 16.07 | 322,538 | -0.01(-0.05%) |
Apr 05, 2022 | 16.13 | 16.14 | 16.02 | 16.07 | 311,905 | -0.10(-0.61%) |
Apr 04, 2022 | 16.03 | 16.19 | 15.97 | 16.17 | 355,468 | +0.21(+1.34%) |
Apr 01, 2022 | 15.86 | 15.99 | 15.81 | 15.96 | 244,386 | +0.10(+0.63%) |
Mar 31, 2022 | 15.83 | 15.95 | 15.83 | 15.86 | 259,413 | +0.03(+0.19%) |
Mar 30, 2022 | 15.79 | 15.88 | 15.75 | 15.83 | 224,629 | +0.06(+0.39%) |
Mar 29, 2022 | 15.80 | 15.86 | 15.76 | 15.77 | 245,169 | +0.03(+0.19%) |
Mar 28, 2022 | 15.82 | 15.93 | 15.64 | 15.74 | 328,862 | -0.18(-1.10%) |
Mar 25, 2022 | 15.92 | 15.99 | 15.84 | 15.91 | 185,334 | -0.01(-0.05%) |
Mar 24, 2022 | 15.80 | 15.98 | 15.69 | 15.92 | 263,789 | +0.21(+1.31%) |
Mar 23, 2022 | 15.93 | 15.93 | 15.64 | 15.71 | 424,413 | -0.22(-1.39%) |
Mar 22, 2022 | 16.09 | 16.13 | 15.90 | 15.94 | 318,365 | -0.14(-0.86%) |
Mar 21, 2022 | 15.93 | 16.07 | 15.91 | 16.07 | 350,280 | +0.16(+1.01%) |
Mar 18, 2022 | 15.82 | 15.97 | 15.76 | 15.91 | 187,912 | +0.14(+0.87%) |
Mar 17, 2022 | 15.65 | 15.85 | 15.58 | 15.78 | 206,751 | +0.10(+0.63%) |
Mar 16, 2022 | 15.73 | 15.86 | 15.54 | 15.68 | 230,803 | +0.00(+0.00%) |
Mar 15, 2022 | 15.73 | 15.80 | 15.62 | 15.68 | 237,958 | -0.03(-0.20%) |
Mar 14, 2022 | 15.75 | 15.87 | 15.71 | 15.71 | 277,278 | -0.11(-0.67%) |
Mar 11, 2022 | 15.84 | 15.92 | 15.78 | 15.81 | 234,619 | -0.03(-0.19%) |
Mar 10, 2022 | 15.59 | 15.89 | 15.53 | 15.84 | 397,609 | +0.21(+1.36%) |
Mar 09, 2022 | 15.55 | 15.78 | 15.53 | 15.63 | 242,519 | +0.17(+1.13%) |
Mar 08, 2022 | 15.48 | 15.59 | 15.31 | 15.46 | 248,882 | -0.03(-0.20%) |
Mar 07, 2022 | 15.68 | 15.71 | 15.49 | 15.49 | 275,223 | -0.25(-1.59%) |
Mar 04, 2022 | 15.81 | 15.81 | 15.68 | 15.74 | 244,043 | -0.09(-0.57%) |
Mar 03, 2022 | 15.88 | 15.89 | 15.74 | 15.83 | 309,231 | +0.06(+0.38%) |
Mar 02, 2022 | 15.71 | 15.82 | 15.70 | 15.77 | 215,856 | +0.02(+0.14%) |