Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.92 | 15.92 | 15.61 | 15.78 | 155,674 | -0.04(-0.27%) |
May 27, 2022 | 15.66 | 15.89 | 15.66 | 15.82 | 200,214 | +0.15(+0.94%) |
May 26, 2022 | 15.29 | 15.68 | 15.29 | 15.67 | 105,975 | +0.44(+2.90%) |
May 25, 2022 | 15.21 | 15.30 | 15.16 | 15.23 | 149,147 | +0.02(+0.11%) |
May 24, 2022 | 15.48 | 15.48 | 15.14 | 15.21 | 161,337 | -0.23(-1.51%) |
May 23, 2022 | 15.51 | 15.55 | 15.37 | 15.45 | 143,106 | -0.06(-0.39%) |
May 20, 2022 | 15.57 | 15.60 | 15.33 | 15.51 | 150,586 | +0.05(+0.33%) |
May 19, 2022 | 15.40 | 15.53 | 15.31 | 15.46 | 137,014 | +0.09(+0.56%) |
May 18, 2022 | 15.34 | 15.47 | 15.30 | 15.37 | 122,600 | -0.02(-0.11%) |
May 17, 2022 | 15.59 | 15.61 | 15.37 | 15.39 | 262,534 | -0.12(-0.78%) |
May 16, 2022 | 15.70 | 15.70 | 15.50 | 15.51 | 184,150 | -0.15(-0.99%) |
May 13, 2022 | 15.59 | 15.71 | 15.59 | 15.66 | 105,306 | +0.09(+0.55%) |
May 12, 2022 | 15.43 | 15.73 | 15.36 | 15.58 | 144,258 | +0.11(+0.72%) |
May 11, 2022 | 15.50 | 15.66 | 15.43 | 15.46 | 151,049 | -0.04(-0.28%) |
May 10, 2022 | 15.36 | 15.51 | 15.27 | 15.51 | 142,652 | +0.26(+1.69%) |
May 09, 2022 | 15.37 | 15.37 | 15.12 | 15.25 | 236,171 | -0.12(-0.78%) |
May 06, 2022 | 15.53 | 15.62 | 15.32 | 15.37 | 162,109 | -0.21(-1.32%) |
May 05, 2022 | 15.69 | 15.76 | 15.50 | 15.58 | 84,959 | -0.18(-1.15%) |
May 04, 2022 | 15.64 | 15.87 | 15.60 | 15.76 | 105,476 | +0.07(+0.44%) |
May 03, 2022 | 15.68 | 15.81 | 15.65 | 15.69 | 67,705 | +0.01(+0.05%) |
May 02, 2022 | 15.77 | 15.93 | 15.56 | 15.68 | 223,796 | +0.00(+0.00%) |
Apr 29, 2022 | 15.78 | 15.85 | 15.65 | 15.68 | 98,208 | -0.06(-0.38%) |
Apr 28, 2022 | 15.57 | 15.74 | 15.48 | 15.74 | 141,306 | +0.22(+1.44%) |
Apr 27, 2022 | 15.64 | 15.75 | 15.47 | 15.52 | 177,082 | -0.06(-0.39%) |
Apr 26, 2022 | 15.76 | 15.90 | 15.57 | 15.58 | 129,184 | -0.23(-1.47%) |
Apr 25, 2022 | 16.03 | 16.03 | 15.69 | 15.81 | 247,589 | -0.21(-1.29%) |
Apr 22, 2022 | 16.11 | 16.29 | 15.97 | 16.02 | 160,874 | -0.15(-0.90%) |
Apr 21, 2022 | 16.25 | 16.31 | 16.14 | 16.16 | 110,367 | -0.07(-0.40%) |
Apr 20, 2022 | 16.30 | 16.32 | 16.12 | 16.23 | 104,012 | -0.08(-0.47%) |
Apr 19, 2022 | 16.30 | 16.36 | 16.15 | 16.30 | 104,947 | +0.06(+0.37%) |
Apr 18, 2022 | 16.01 | 16.31 | 16.01 | 16.24 | 129,407 | +0.17(+1.06%) |
Apr 14, 2022 | 16.39 | 16.39 | 16.04 | 16.07 | 157,075 | -0.26(-1.57%) |
Apr 13, 2022 | 16.40 | 16.55 | 16.31 | 16.33 | 99,058 | -0.04(-0.26%) |
Apr 12, 2022 | 16.43 | 16.51 | 16.30 | 16.37 | 134,426 | -0.03(-0.21%) |
Apr 11, 2022 | 16.53 | 16.53 | 16.40 | 16.41 | 111,879 | -0.16(-0.98%) |
Apr 08, 2022 | 16.53 | 16.73 | 16.47 | 16.57 | 109,700 | +0.02(+0.10%) |
Apr 07, 2022 | 16.61 | 16.74 | 16.54 | 16.55 | 100,211 | -0.17(-1.02%) |
Apr 06, 2022 | 16.95 | 16.97 | 16.64 | 16.72 | 202,204 | -0.33(-1.95%) |
Apr 05, 2022 | 17.21 | 17.22 | 17.04 | 17.05 | 121,652 | -0.15(-0.89%) |
Apr 04, 2022 | 17.12 | 17.23 | 17.10 | 17.21 | 177,036 | +0.15(+0.85%) |
Apr 01, 2022 | 16.89 | 17.15 | 16.82 | 17.06 | 224,044 | +0.26(+1.52%) |
Mar 31, 2022 | 16.70 | 16.99 | 16.64 | 16.81 | 239,966 | +0.27(+1.65%) |
Mar 30, 2022 | 16.52 | 16.64 | 16.37 | 16.53 | 124,276 | +0.04(+0.26%) |
Mar 29, 2022 | 16.30 | 16.55 | 16.24 | 16.49 | 121,318 | +0.31(+1.90%) |
Mar 28, 2022 | 16.24 | 16.28 | 16.01 | 16.18 | 158,280 | -0.02(-0.11%) |
Mar 25, 2022 | 16.53 | 16.55 | 16.18 | 16.20 | 145,106 | -0.26(-1.56%) |
Mar 24, 2022 | 16.60 | 16.60 | 16.41 | 16.46 | 77,193 | -0.03(-0.16%) |
Mar 23, 2022 | 16.54 | 16.70 | 16.45 | 16.48 | 104,369 | -0.14(-0.85%) |
Mar 22, 2022 | 16.73 | 16.74 | 16.56 | 16.62 | 96,986 | -0.06(-0.36%) |
Mar 21, 2022 | 16.78 | 16.80 | 16.62 | 16.68 | 118,057 | -0.04(-0.25%) |
Mar 18, 2022 | 16.54 | 16.75 | 16.50 | 16.73 | 107,362 | +0.22(+1.34%) |
Mar 17, 2022 | 16.30 | 16.51 | 16.30 | 16.51 | 93,248 | +0.21(+1.30%) |
Mar 16, 2022 | 16.34 | 16.45 | 16.20 | 16.29 | 117,126 | -0.03(-0.21%) |
Mar 15, 2022 | 15.93 | 16.33 | 15.93 | 16.33 | 103,890 | +0.48(+3.05%) |
Mar 14, 2022 | 16.04 | 16.09 | 15.77 | 15.84 | 119,755 | -0.19(-1.16%) |
Mar 11, 2022 | 16.29 | 16.29 | 16.02 | 16.03 | 73,397 | -0.19(-1.15%) |
Mar 10, 2022 | 16.04 | 16.22 | 16.04 | 16.22 | 149,165 | +0.15(+0.95%) |
Mar 09, 2022 | 15.95 | 16.11 | 15.95 | 16.06 | 101,528 | +0.18(+1.12%) |
Mar 08, 2022 | 15.85 | 15.99 | 15.81 | 15.89 | 120,268 | +0.03(+0.16%) |
Mar 07, 2022 | 16.39 | 16.39 | 15.84 | 15.86 | 175,525 | -0.51(-3.11%) |
Mar 04, 2022 | 16.57 | 16.57 | 16.34 | 16.37 | 85,990 | -0.16(-0.98%) |
Mar 03, 2022 | 16.54 | 16.58 | 16.46 | 16.53 | 61,130 | +0.02(+0.10%) |
Mar 02, 2022 | 16.40 | 16.52 | 16.39 | 16.51 | 139,187 | +0.11(+0.67%) |