Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.72 | 16.36 | 15.62 | 15.72 | 75,392 | +0.00(+0.00%) |
May 27, 2022 | 15.45 | 15.81 | 15.34 | 15.72 | 63,336 | +0.21(+1.35%) |
May 26, 2022 | 14.87 | 15.86 | 14.73 | 15.51 | 105,131 | +0.75(+5.11%) |
May 25, 2022 | 14.51 | 15.00 | 14.49 | 14.75 | 75,567 | +0.25(+1.69%) |
May 24, 2022 | 13.96 | 14.75 | 13.75 | 14.51 | 152,737 | +0.42(+2.97%) |
May 23, 2022 | 14.29 | 14.29 | 13.82 | 14.09 | 97,296 | -0.18(-1.27%) |
May 20, 2022 | 14.53 | 14.54 | 13.95 | 14.27 | 98,240 | -0.12(-0.82%) |
May 19, 2022 | 14.89 | 14.89 | 14.35 | 14.39 | 78,947 | -0.54(-3.59%) |
May 18, 2022 | 15.14 | 15.14 | 14.58 | 14.93 | 106,579 | -0.41(-2.67%) |
May 17, 2022 | 15.65 | 15.90 | 15.33 | 15.34 | 136,475 | -0.09(-0.59%) |
May 16, 2022 | 15.35 | 15.72 | 15.14 | 15.43 | 79,657 | +0.01(+0.06%) |
May 13, 2022 | 15.63 | 15.75 | 15.31 | 15.42 | 76,927 | -0.11(-0.70%) |
May 12, 2022 | 15.44 | 16.01 | 15.27 | 15.53 | 92,628 | +0.16(+1.07%) |
May 11, 2022 | 15.65 | 16.03 | 15.32 | 15.36 | 87,568 | -0.30(-1.92%) |
May 10, 2022 | 15.56 | 16.26 | 15.31 | 15.66 | 83,356 | +0.25(+1.65%) |
May 09, 2022 | 15.32 | 15.64 | 15.23 | 15.41 | 75,779 | -0.05(-0.35%) |
May 06, 2022 | 15.53 | 15.72 | 15.32 | 15.46 | 73,556 | -0.06(-0.41%) |
May 05, 2022 | 15.65 | 15.65 | 15.19 | 15.53 | 127,366 | -0.34(-2.12%) |
May 04, 2022 | 15.72 | 15.86 | 15.30 | 15.86 | 90,706 | +0.28(+1.81%) |
May 03, 2022 | 15.71 | 15.81 | 15.39 | 15.58 | 99,068 | -0.13(-0.81%) |
May 02, 2022 | 15.24 | 15.77 | 15.24 | 15.71 | 117,665 | +0.38(+2.49%) |
Apr 29, 2022 | 15.71 | 15.97 | 15.25 | 15.33 | 102,578 | -0.47(-2.99%) |
Apr 28, 2022 | 15.81 | 16.02 | 15.66 | 15.80 | 134,586 | +0.09(+0.58%) |
Apr 27, 2022 | 15.91 | 16.01 | 15.59 | 15.71 | 95,085 | -0.14(-0.86%) |
Apr 26, 2022 | 16.26 | 16.38 | 15.85 | 15.85 | 137,831 | -0.58(-3.54%) |
Apr 25, 2022 | 16.36 | 16.48 | 16.02 | 16.43 | 80,850 | +0.01(+0.06%) |
Apr 22, 2022 | 16.72 | 16.82 | 16.31 | 16.42 | 83,456 | -0.39(-2.33%) |
Apr 21, 2022 | 16.84 | 16.98 | 16.60 | 16.81 | 162,509 | +0.08(+0.49%) |
Apr 20, 2022 | 16.66 | 17.04 | 16.38 | 16.73 | 111,286 | +0.07(+0.44%) |
Apr 19, 2022 | 16.51 | 16.84 | 16.36 | 16.65 | 130,262 | +0.22(+1.33%) |
Apr 18, 2022 | 16.44 | 16.64 | 16.25 | 16.44 | 93,449 | -0.15(-0.88%) |
Apr 14, 2022 | 16.43 | 16.89 | 16.43 | 16.58 | 114,360 | +0.22(+1.33%) |
Apr 13, 2022 | 16.05 | 16.62 | 15.99 | 16.36 | 181,176 | -0.09(-0.55%) |
Apr 12, 2022 | 16.79 | 17.03 | 16.37 | 16.45 | 86,805 | -0.15(-0.88%) |
Apr 11, 2022 | 16.33 | 16.75 | 16.25 | 16.60 | 86,259 | +0.14(+0.83%) |
Apr 08, 2022 | 16.45 | 16.74 | 16.35 | 16.46 | 55,621 | +0.03(+0.17%) |
Apr 07, 2022 | 16.64 | 16.64 | 16.19 | 16.44 | 68,563 | -0.20(-1.20%) |
Apr 06, 2022 | 16.82 | 16.82 | 16.56 | 16.64 | 82,315 | -0.25(-1.51%) |
Apr 05, 2022 | 17.30 | 17.45 | 16.73 | 16.89 | 133,446 | -0.36(-2.11%) |
Apr 04, 2022 | 17.24 | 17.45 | 16.89 | 17.25 | 115,320 | -0.16(-0.94%) |
Apr 01, 2022 | 17.33 | 17.49 | 17.06 | 17.42 | 97,129 | +0.20(+1.16%) |
Mar 31, 2022 | 17.71 | 17.71 | 17.11 | 17.22 | 127,250 | -0.41(-2.32%) |
Mar 30, 2022 | 18.25 | 18.54 | 17.47 | 17.63 | 92,135 | -0.63(-3.44%) |
Mar 29, 2022 | 18.10 | 18.90 | 18.07 | 18.25 | 127,770 | +0.15(+0.85%) |
Mar 28, 2022 | 16.86 | 18.17 | 16.75 | 18.10 | 170,554 | +1.40(+8.38%) |
Mar 25, 2022 | 17.25 | 17.25 | 16.36 | 16.70 | 892,205 | -0.50(-2.91%) |
Mar 24, 2022 | 17.25 | 17.38 | 16.76 | 17.20 | 84,452 | -0.08(-0.47%) |
Mar 23, 2022 | 17.31 | 17.55 | 17.23 | 17.28 | 99,292 | -0.12(-0.68%) |
Mar 22, 2022 | 17.45 | 17.85 | 17.26 | 17.40 | 175,904 | +0.06(+0.37%) |
Mar 21, 2022 | 17.90 | 18.16 | 17.21 | 17.34 | 151,019 | -0.39(-2.21%) |
Mar 18, 2022 | 18.32 | 18.35 | 17.73 | 17.73 | 343,743 | -0.61(-3.32%) |
Mar 17, 2022 | 18.25 | 18.37 | 17.85 | 18.34 | 170,270 | +0.14(+0.75%) |
Mar 16, 2022 | 18.58 | 18.64 | 17.95 | 18.20 | 122,319 | -0.20(-1.09%) |
Mar 15, 2022 | 18.38 | 18.56 | 18.03 | 18.40 | 72,805 | +0.07(+0.39%) |
Mar 14, 2022 | 18.62 | 18.62 | 18.04 | 18.33 | 39,417 | -0.13(-0.68%) |
Mar 11, 2022 | 18.65 | 18.65 | 18.36 | 18.45 | 36,471 | +0.03(+0.15%) |
Mar 10, 2022 | 18.26 | 18.52 | 17.78 | 18.43 | 59,104 | -0.11(-0.58%) |
Mar 09, 2022 | 18.82 | 19.46 | 18.36 | 18.54 | 123,348 | -0.03(-0.15%) |
Mar 08, 2022 | 17.94 | 18.71 | 17.94 | 18.56 | 47,209 | +0.64(+3.57%) |
Mar 07, 2022 | 18.64 | 18.64 | 17.79 | 17.92 | 55,315 | -0.61(-3.30%) |
Mar 04, 2022 | 18.79 | 18.87 | 18.30 | 18.54 | 38,004 | -0.47(-2.46%) |
Mar 03, 2022 | 19.29 | 19.29 | 18.78 | 19.00 | 44,946 | -0.18(-0.94%) |
Mar 02, 2022 | 18.80 | 19.34 | 18.58 | 19.18 | 37,116 | +0.54(+2.90%) |