Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.05 | 15.23 | 15.05 | 15.19 | 1,600 | +0.23(+1.54%) |
May 30, 2022 | 14.96 | 14.96 | 14.96 | 14.96 | 400 | +0.09(+0.61%) |
May 27, 2022 | 15.20 | 15.20 | 14.60 | 14.87 | 6,400 | -0.15(-1.00%) |
May 26, 2022 | 15.05 | 15.05 | 15.00 | 15.02 | 2,600 | +0.15(+1.01%) |
May 25, 2022 | 15.11 | 15.11 | 14.87 | 14.87 | 1,209 | -0.24(-1.59%) |
May 24, 2022 | 15.18 | 15.18 | 14.91 | 15.11 | 2,200 | +0.11(+0.73%) |
May 20, 2022 | 15.00 | 0 | +0.21(+1.42%) | |||
May 19, 2022 | 14.07 | 14.79 | 14.07 | 14.79 | 5,700 | +0.72(+5.12%) |
May 18, 2022 | 14.99 | 14.99 | 14.07 | 14.07 | 2,011 | -0.83(-5.57%) |
May 17, 2022 | 15.08 | 15.08 | 14.90 | 14.90 | 1,400 | -0.17(-1.13%) |
May 16, 2022 | 15.77 | 15.77 | 14.51 | 15.07 | 6,220 | -0.79(-4.98%) |
May 13, 2022 | 14.72 | 15.90 | 14.72 | 15.86 | 7,100 | +1.50(+10.45%) |
May 12, 2022 | 15.79 | 15.79 | 14.09 | 14.36 | 3,702 | -1.43(-9.06%) |
May 11, 2022 | 15.60 | 15.79 | 15.60 | 15.79 | 1,600 | +0.37(+2.40%) |
May 10, 2022 | 16.00 | 16.00 | 15.42 | 15.42 | 1,600 | -0.06(-0.39%) |
May 09, 2022 | 15.48 | 15.48 | 15.48 | 15.48 | 350 | +0.00(+0.00%) |
May 06, 2022 | 15.66 | 15.66 | 15.48 | 15.48 | 2,300 | -0.18(-1.15%) |
May 05, 2022 | 16.00 | 16.00 | 15.66 | 15.66 | 1,925 | -0.08(-0.51%) |
May 04, 2022 | 15.99 | 16.00 | 15.74 | 15.74 | 10,255 | -0.24(-1.50%) |
May 03, 2022 | 15.68 | 15.98 | 15.68 | 15.98 | 3,804 | +0.49(+3.16%) |
May 02, 2022 | 15.30 | 15.50 | 15.04 | 15.49 | 2,982 | +0.23(+1.51%) |
Apr 29, 2022 | 14.94 | 15.49 | 14.94 | 15.26 | 4,250 | +0.31(+2.07%) |
Apr 28, 2022 | 14.95 | 14.95 | 14.95 | 14.95 | 303 | +0.04(+0.27%) |
Apr 27, 2022 | 14.91 | 14.91 | 14.91 | 14.91 | 100 | +0.18(+1.22%) |
Apr 26, 2022 | 14.40 | 14.73 | 14.40 | 14.73 | 2,900 | +0.33(+2.29%) |
Apr 25, 2022 | 14.38 | 14.40 | 14.38 | 14.40 | 400 | +0.00(+0.00%) |
Apr 22, 2022 | 14.61 | 14.70 | 14.40 | 14.40 | 1,670 | -0.21(-1.44%) |
Apr 21, 2022 | 14.61 | 14.61 | 14.61 | 14.61 | 1,075 | +0.00(+0.00%) |
Apr 20, 2022 | 14.56 | 14.62 | 14.56 | 14.61 | 700 | +0.23(+1.60%) |
Apr 19, 2022 | 14.88 | 14.88 | 14.38 | 14.38 | 2,896 | -0.32(-2.18%) |
Apr 18, 2022 | 14.60 | 14.70 | 14.60 | 14.70 | 400 | +0.28(+1.94%) |
Apr 14, 2022 | 14.42 | 0 | -0.33(-2.24%) | |||
Apr 13, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 1,240 | +0.08(+0.55%) |
Apr 12, 2022 | 14.80 | 14.80 | 14.67 | 14.67 | 1,483 | -0.10(-0.68%) |
Apr 11, 2022 | 14.89 | 14.89 | 14.68 | 14.77 | 3,571 | -0.12(-0.81%) |
Apr 08, 2022 | 14.59 | 14.89 | 14.56 | 14.89 | 1,700 | +0.39(+2.69%) |
Apr 07, 2022 | 14.69 | 14.80 | 14.50 | 14.50 | 5,279 | -0.01(-0.07%) |
Apr 06, 2022 | 14.85 | 14.85 | 14.51 | 14.51 | 16,575 | -0.34(-2.29%) |
Apr 05, 2022 | 14.85 | 14.85 | 14.85 | 14.85 | 4,040 | -0.08(-0.54%) |
Apr 04, 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 910 | +0.18(+1.22%) |
Apr 01, 2022 | 15.00 | 15.00 | 14.75 | 14.75 | 8,481 | -0.23(-1.54%) |
Mar 31, 2022 | 14.97 | 14.98 | 14.97 | 14.98 | 900 | +0.18(+1.22%) |
Mar 30, 2022 | 14.80 | 14.81 | 14.80 | 14.80 | 826 | +0.00(+0.00%) |
Mar 29, 2022 | 14.75 | 14.80 | 14.75 | 14.80 | 1,000 | +0.05(+0.34%) |
Mar 28, 2022 | 14.80 | 14.80 | 14.75 | 14.75 | 2,904 | -0.05(-0.34%) |
Mar 25, 2022 | 14.91 | 14.91 | 14.75 | 14.80 | 3,310 | -0.10(-0.67%) |
Mar 24, 2022 | 15.22 | 15.35 | 14.75 | 14.90 | 7,801 | -0.31(-2.04%) |
Mar 23, 2022 | 15.21 | 15.23 | 15.21 | 15.21 | 1,000 | +0.12(+0.80%) |
Mar 22, 2022 | 15.25 | 15.25 | 15.09 | 15.09 | 12,900 | -0.16(-1.05%) |
Mar 21, 2022 | 15.00 | 15.35 | 15.00 | 15.25 | 2,550 | +0.32(+2.14%) |
Mar 18, 2022 | 14.68 | 14.93 | 14.68 | 14.93 | 2,524 | +0.25(+1.70%) |
Mar 17, 2022 | 15.35 | 15.35 | 14.50 | 14.68 | 18,690 | -0.64(-4.18%) |
Mar 15, 2022 | 15.32 | 0 | -0.10(-0.65%) | |||
Mar 14, 2022 | 15.60 | 15.62 | 15.42 | 15.42 | 2,365 | -0.18(-1.15%) |
Mar 11, 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 1,400 | +0.00(+0.00%) |
Mar 10, 2022 | 15.10 | 15.60 | 15.10 | 15.60 | 1,200 | +0.50(+3.31%) |
Mar 09, 2022 | 14.83 | 15.10 | 14.83 | 15.10 | 1,150 | +0.46(+3.14%) |
Mar 08, 2022 | 14.60 | 14.64 | 14.59 | 14.64 | 3,871 | +0.14(+0.97%) |
Mar 07, 2022 | 14.67 | 14.67 | 14.50 | 14.50 | 1,512 | +0.00(+0.00%) |
Mar 04, 2022 | 15.02 | 15.02 | 14.50 | 14.50 | 2,000 | -0.52(-3.46%) |
Mar 03, 2022 | 14.58 | 15.02 | 14.58 | 15.02 | 1,500 | +0.44(+3.02%) |
Mar 02, 2022 | 14.73 | 14.84 | 14.58 | 14.58 | 1,600 | +0.03(+0.21%) |