Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.15 | 15.33 | 14.90 | 15.14 | 200,325 | -0.15(-1.01%) |
May 27, 2022 | 15.06 | 15.42 | 14.90 | 15.29 | 92,883 | +0.34(+2.30%) |
May 26, 2022 | 14.93 | 15.07 | 14.77 | 14.95 | 55,493 | +0.20(+1.35%) |
May 25, 2022 | 14.36 | 14.96 | 13.94 | 14.75 | 98,452 | +0.25(+1.75%) |
May 24, 2022 | 14.61 | 14.61 | 14.22 | 14.50 | 86,546 | -0.10(-0.68%) |
May 23, 2022 | 14.51 | 14.69 | 14.25 | 14.60 | 126,499 | +0.29(+2.03%) |
May 20, 2022 | 14.86 | 14.86 | 14.10 | 14.31 | 224,834 | -0.35(-2.41%) |
May 19, 2022 | 14.28 | 14.93 | 14.19 | 14.66 | 121,420 | +0.27(+1.89%) |
May 18, 2022 | 14.99 | 15.24 | 14.20 | 14.39 | 151,647 | -0.40(-2.70%) |
May 17, 2022 | 14.53 | 14.99 | 14.40 | 14.79 | 84,500 | +0.55(+3.89%) |
May 16, 2022 | 14.12 | 14.38 | 13.95 | 14.23 | 82,557 | -0.05(-0.38%) |
May 13, 2022 | 14.14 | 14.49 | 14.09 | 14.29 | 55,691 | +0.32(+2.27%) |
May 12, 2022 | 13.50 | 14.00 | 13.33 | 13.97 | 98,370 | +0.37(+2.73%) |
May 11, 2022 | 14.07 | 14.15 | 13.53 | 13.60 | 105,038 | -0.34(-2.47%) |
May 10, 2022 | 14.59 | 14.59 | 13.75 | 13.94 | 154,730 | -0.45(-3.15%) |
May 09, 2022 | 14.30 | 14.51 | 14.11 | 14.40 | 128,721 | -0.03(-0.19%) |
May 06, 2022 | 15.01 | 15.01 | 14.22 | 14.42 | 70,769 | -0.53(-3.58%) |
May 05, 2022 | 14.91 | 15.10 | 14.57 | 14.96 | 101,769 | -0.15(-1.02%) |
May 04, 2022 | 14.63 | 15.19 | 14.51 | 15.11 | 84,525 | +0.52(+3.54%) |
May 03, 2022 | 14.65 | 14.84 | 14.32 | 14.60 | 83,079 | +0.04(+0.25%) |
May 02, 2022 | 14.72 | 14.94 | 14.31 | 14.56 | 75,359 | -0.07(-0.50%) |
Apr 29, 2022 | 14.99 | 15.03 | 14.43 | 14.63 | 309,342 | -0.47(-3.12%) |
Apr 28, 2022 | 14.99 | 15.33 | 14.60 | 15.10 | 101,208 | +0.14(+0.91%) |
Apr 27, 2022 | 14.96 | 15.46 | 14.96 | 14.97 | 131,278 | +0.01(+0.06%) |
Apr 26, 2022 | 14.96 | 15.43 | 14.89 | 14.96 | 195,027 | -0.53(-3.40%) |
Apr 25, 2022 | 15.21 | 15.51 | 15.00 | 15.48 | 83,874 | +0.03(+0.18%) |
Apr 22, 2022 | 15.44 | 15.54 | 15.30 | 15.46 | 68,103 | +0.00(+0.00%) |
Apr 21, 2022 | 16.06 | 16.06 | 15.34 | 15.46 | 73,057 | -0.42(-2.63%) |
Apr 20, 2022 | 16.05 | 16.05 | 15.80 | 15.87 | 54,925 | +0.02(+0.11%) |
Apr 19, 2022 | 15.25 | 15.89 | 15.21 | 15.86 | 83,325 | +0.56(+3.68%) |
Apr 18, 2022 | 15.38 | 15.58 | 15.16 | 15.29 | 84,888 | -0.08(-0.53%) |
Apr 14, 2022 | 15.39 | 15.51 | 15.23 | 15.38 | 101,075 | +0.02(+0.12%) |
Apr 13, 2022 | 15.07 | 15.45 | 15.07 | 15.36 | 103,378 | +0.26(+1.74%) |
Apr 12, 2022 | 15.08 | 15.42 | 14.97 | 15.09 | 86,618 | +0.20(+1.33%) |
Apr 11, 2022 | 15.00 | 15.08 | 14.81 | 14.90 | 86,598 | -0.06(-0.42%) |
Apr 08, 2022 | 14.86 | 15.18 | 14.84 | 14.96 | 108,108 | +0.06(+0.42%) |
Apr 07, 2022 | 15.00 | 15.00 | 14.69 | 14.90 | 100,320 | -0.04(-0.30%) |
Apr 06, 2022 | 15.19 | 15.19 | 14.84 | 14.94 | 147,730 | -0.18(-1.19%) |
Apr 05, 2022 | 15.53 | 15.64 | 15.06 | 15.12 | 115,449 | -0.35(-2.27%) |
Apr 04, 2022 | 15.48 | 15.49 | 15.10 | 15.47 | 99,394 | -0.04(-0.29%) |
Apr 01, 2022 | 15.11 | 15.56 | 15.11 | 15.52 | 127,913 | +0.40(+2.68%) |
Mar 31, 2022 | 15.30 | 15.66 | 15.05 | 15.11 | 185,517 | -0.34(-2.21%) |
Mar 30, 2022 | 15.70 | 15.90 | 15.29 | 15.45 | 276,580 | -0.10(-0.64%) |
Mar 29, 2022 | 15.63 | 15.87 | 15.38 | 15.55 | 138,009 | +0.03(+0.17%) |
Mar 28, 2022 | 15.90 | 15.90 | 15.25 | 15.53 | 139,478 | -0.60(-3.74%) |
Mar 25, 2022 | 16.08 | 16.46 | 15.95 | 16.13 | 171,710 | -0.11(-0.67%) |
Mar 24, 2022 | 15.84 | 16.45 | 15.72 | 16.24 | 156,280 | +0.36(+2.27%) |
Mar 23, 2022 | 17.15 | 17.33 | 15.69 | 15.88 | 185,443 | -1.46(-8.41%) |
Mar 22, 2022 | 17.86 | 17.95 | 17.24 | 17.33 | 82,206 | -0.16(-0.93%) |
Mar 21, 2022 | 17.15 | 17.53 | 16.99 | 17.50 | 119,306 | +0.20(+1.14%) |
Mar 18, 2022 | 17.83 | 17.83 | 17.05 | 17.30 | 2,246,946 | -0.42(-2.39%) |
Mar 17, 2022 | 17.44 | 17.77 | 17.33 | 17.72 | 134,182 | +0.19(+1.08%) |
Mar 16, 2022 | 17.34 | 17.82 | 17.34 | 17.53 | 167,202 | +0.23(+1.35%) |
Mar 15, 2022 | 16.83 | 17.38 | 16.83 | 17.30 | 118,227 | +0.30(+1.75%) |
Mar 14, 2022 | 17.49 | 17.73 | 16.26 | 17.00 | 217,568 | -0.55(-3.13%) |
Mar 11, 2022 | 17.50 | 17.74 | 17.09 | 17.55 | 142,315 | +0.32(+1.88%) |
Mar 10, 2022 | 17.14 | 17.38 | 16.86 | 17.23 | 164,718 | +0.00(+0.00%) |
Mar 09, 2022 | 17.70 | 17.70 | 17.03 | 17.23 | 305,649 | -0.28(-1.59%) |
Mar 08, 2022 | 17.77 | 17.90 | 17.26 | 17.51 | 367,077 | -0.24(-1.37%) |
Mar 07, 2022 | 15.69 | 18.11 | 15.69 | 17.75 | 537,914 | +2.27(+14.64%) |
Mar 04, 2022 | 15.78 | 15.97 | 15.39 | 15.48 | 183,031 | -0.47(-2.93%) |
Mar 03, 2022 | 15.99 | 16.14 | 15.59 | 15.95 | 74,830 | +0.05(+0.34%) |
Mar 02, 2022 | 15.72 | 16.15 | 15.72 | 15.90 | 58,836 | +0.36(+2.32%) |