Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.34 | 15.34 | 14.35 | 14.44 | 125,926 | -0.50(-3.35%) |
May 30, 2022 | 14.64 | 15.36 | 14.50 | 14.94 | 150,374 | +0.63(+4.40%) |
May 27, 2022 | 14.04 | 14.36 | 13.92 | 14.31 | 104,996 | +0.37(+2.65%) |
May 26, 2022 | 13.69 | 14.07 | 13.69 | 13.94 | 25,256 | +0.25(+1.83%) |
May 25, 2022 | 13.60 | 13.93 | 13.59 | 13.69 | 92,341 | +0.08(+0.59%) |
May 24, 2022 | 14.05 | 14.05 | 13.49 | 13.61 | 98,898 | -0.29(-2.09%) |
May 20, 2022 | 13.90 | 0 | +0.14(+1.02%) | |||
May 19, 2022 | 13.60 | 13.81 | 13.49 | 13.76 | 112,345 | +0.08(+0.58%) |
May 18, 2022 | 13.91 | 13.91 | 13.50 | 13.68 | 83,658 | -0.19(-1.37%) |
May 17, 2022 | 14.00 | 14.38 | 13.86 | 13.87 | 91,244 | +0.06(+0.43%) |
May 16, 2022 | 13.08 | 13.88 | 13.08 | 13.81 | 123,935 | +0.73(+5.58%) |
May 13, 2022 | 13.12 | 13.52 | 13.05 | 13.08 | 190,058 | +0.05(+0.38%) |
May 12, 2022 | 13.92 | 13.92 | 12.73 | 13.03 | 182,102 | -1.14(-8.05%) |
May 11, 2022 | 14.79 | 14.82 | 14.11 | 14.17 | 94,618 | -0.54(-3.67%) |
May 10, 2022 | 14.84 | 15.04 | 14.62 | 14.71 | 118,999 | +0.01(+0.07%) |
May 09, 2022 | 15.11 | 15.12 | 14.70 | 14.70 | 87,849 | -0.54(-3.54%) |
May 06, 2022 | 15.48 | 15.48 | 15.22 | 15.24 | 71,089 | -0.32(-2.06%) |
May 05, 2022 | 15.69 | 15.69 | 15.18 | 15.56 | 76,522 | -0.05(-0.32%) |
May 04, 2022 | 15.41 | 15.70 | 15.33 | 15.61 | 99,780 | +0.22(+1.43%) |
May 03, 2022 | 15.49 | 15.49 | 15.19 | 15.39 | 66,754 | -0.01(-0.06%) |
May 02, 2022 | 15.34 | 15.51 | 15.15 | 15.40 | 59,541 | +0.06(+0.39%) |
Apr 29, 2022 | 15.92 | 15.98 | 15.29 | 15.34 | 137,956 | -0.56(-3.52%) |
Apr 28, 2022 | 15.62 | 15.94 | 15.53 | 15.90 | 101,157 | +0.39(+2.51%) |
Apr 27, 2022 | 15.95 | 16.06 | 15.50 | 15.51 | 69,610 | -0.49(-3.06%) |
Apr 26, 2022 | 16.68 | 16.68 | 15.91 | 16.00 | 56,713 | -0.79(-4.71%) |
Apr 25, 2022 | 16.55 | 16.79 | 16.42 | 16.79 | 81,852 | +0.03(+0.18%) |
Apr 22, 2022 | 16.76 | 17.00 | 16.65 | 16.76 | 71,500 | -0.08(-0.48%) |
Apr 21, 2022 | 16.80 | 16.90 | 16.65 | 16.84 | 170,427 | +0.12(+0.72%) |
Apr 20, 2022 | 16.49 | 17.08 | 16.46 | 16.72 | 153,388 | +0.32(+1.95%) |
Apr 19, 2022 | 15.80 | 16.45 | 15.77 | 16.40 | 272,907 | +0.59(+3.73%) |
Apr 18, 2022 | 15.97 | 16.10 | 15.68 | 15.81 | 202,500 | -0.21(-1.31%) |
Apr 14, 2022 | 16.02 | 0 | -0.33(-2.02%) | |||
Apr 13, 2022 | 16.50 | 16.55 | 16.20 | 16.35 | 102,782 | -0.25(-1.51%) |
Apr 12, 2022 | 16.80 | 16.91 | 16.51 | 16.60 | 67,411 | -0.25(-1.48%) |
Apr 11, 2022 | 16.70 | 16.89 | 16.58 | 16.85 | 77,517 | +0.12(+0.72%) |
Apr 08, 2022 | 17.04 | 17.05 | 16.71 | 16.73 | 89,803 | -0.36(-2.11%) |
Apr 07, 2022 | 17.10 | 17.24 | 16.88 | 17.09 | 86,635 | -0.09(-0.52%) |
Apr 06, 2022 | 17.38 | 17.38 | 17.00 | 17.18 | 97,295 | -0.21(-1.21%) |
Apr 05, 2022 | 17.66 | 17.88 | 17.39 | 17.39 | 77,238 | -0.34(-1.92%) |
Apr 04, 2022 | 17.28 | 17.77 | 17.22 | 17.73 | 53,220 | +0.38(+2.19%) |
Apr 01, 2022 | 17.51 | 17.58 | 17.27 | 17.35 | 38,391 | -0.17(-0.97%) |
Mar 31, 2022 | 17.36 | 17.73 | 17.33 | 17.52 | 46,911 | +0.10(+0.57%) |
Mar 30, 2022 | 17.80 | 17.85 | 17.27 | 17.42 | 62,112 | -0.38(-2.13%) |
Mar 29, 2022 | 17.62 | 17.96 | 17.55 | 17.80 | 101,321 | +0.20(+1.14%) |
Mar 28, 2022 | 17.80 | 17.98 | 17.13 | 17.60 | 131,163 | -0.32(-1.79%) |
Mar 25, 2022 | 16.89 | 17.94 | 16.72 | 17.92 | 251,484 | +1.05(+6.22%) |
Mar 24, 2022 | 17.01 | 17.22 | 16.66 | 16.87 | 265,562 | -0.63(-3.60%) |
Mar 23, 2022 | 18.00 | 18.00 | 17.40 | 17.50 | 69,400 | -0.44(-2.45%) |
Mar 22, 2022 | 17.78 | 18.00 | 17.70 | 17.94 | 64,095 | +0.26(+1.47%) |
Mar 21, 2022 | 17.98 | 17.98 | 17.60 | 17.68 | 42,027 | -0.17(-0.95%) |
Mar 18, 2022 | 17.90 | 18.05 | 17.81 | 17.85 | 48,140 | -0.08(-0.45%) |
Mar 17, 2022 | 18.22 | 18.32 | 17.90 | 17.93 | 37,703 | -0.31(-1.70%) |
Mar 16, 2022 | 17.93 | 18.28 | 17.90 | 18.24 | 201,292 | +0.41(+2.30%) |
Mar 15, 2022 | 17.79 | 17.90 | 17.60 | 17.83 | 43,923 | +0.17(+0.96%) |
Mar 14, 2022 | 17.65 | 17.85 | 17.63 | 17.66 | 53,277 | +0.01(+0.06%) |
Mar 11, 2022 | 17.52 | 17.70 | 17.52 | 17.65 | 39,878 | +0.09(+0.51%) |
Mar 10, 2022 | 17.10 | 17.62 | 17.10 | 17.56 | 56,908 | -0.01(-0.06%) |
Mar 09, 2022 | 17.09 | 17.58 | 17.09 | 17.57 | 118,995 | +0.55(+3.23%) |
Mar 08, 2022 | 17.03 | 17.03 | 16.75 | 17.02 | 141,925 | +0.26(+1.55%) |
Mar 07, 2022 | 16.75 | 17.11 | 16.72 | 16.76 | 87,965 | -0.28(-1.64%) |
Mar 04, 2022 | 17.40 | 17.45 | 16.90 | 17.04 | 66,552 | -0.40(-2.29%) |
Mar 03, 2022 | 18.00 | 18.00 | 17.35 | 17.44 | 95,577 | -0.45(-2.52%) |
Mar 02, 2022 | 17.61 | 17.99 | 17.61 | 17.89 | 73,282 | +0.22(+1.25%) |