Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.62 | 16.83 | 16.30 | 16.42 | 173,574 | -0.08(-0.48%) |
May 27, 2022 | 16.56 | 16.79 | 16.45 | 16.50 | 1,174,455 | -0.27(-1.60%) |
May 26, 2022 | 16.19 | 16.85 | 16.15 | 16.77 | 234,810 | +0.65(+4.01%) |
May 25, 2022 | 15.95 | 16.42 | 15.87 | 16.12 | 461,801 | -0.13(-0.80%) |
May 24, 2022 | 16.43 | 16.51 | 15.97 | 16.25 | 618,762 | -0.11(-0.67%) |
May 23, 2022 | 16.50 | 16.57 | 16.25 | 16.36 | 203,434 | +0.07(+0.43%) |
May 20, 2022 | 15.71 | 16.34 | 15.65 | 16.29 | 375,733 | +0.76(+4.86%) |
May 19, 2022 | 15.35 | 15.63 | 15.30 | 15.53 | 168,446 | +0.20(+1.30%) |
May 18, 2022 | 15.64 | 15.73 | 15.24 | 15.33 | 424,294 | -0.49(-3.08%) |
May 17, 2022 | 15.41 | 15.88 | 15.38 | 15.82 | 553,154 | +0.76(+5.01%) |
May 16, 2022 | 15.08 | 15.18 | 14.88 | 15.07 | 385,112 | -0.13(-0.85%) |
May 13, 2022 | 14.63 | 15.31 | 14.61 | 15.20 | 94,453 | +0.63(+4.30%) |
May 12, 2022 | 14.49 | 15.14 | 14.44 | 14.57 | 808,438 | +0.13(+0.89%) |
May 11, 2022 | 14.70 | 14.90 | 14.39 | 14.44 | 497,502 | -0.35(-2.35%) |
May 10, 2022 | 14.25 | 14.97 | 14.18 | 14.79 | 217,685 | +0.60(+4.20%) |
May 09, 2022 | 14.11 | 14.32 | 13.93 | 14.19 | 165,128 | -0.11(-0.76%) |
May 06, 2022 | 14.61 | 14.91 | 14.22 | 14.30 | 284,473 | -0.55(-3.68%) |
May 05, 2022 | 15.19 | 15.19 | 14.58 | 14.85 | 348,068 | -0.81(-5.16%) |
May 04, 2022 | 14.89 | 15.66 | 14.78 | 15.66 | 284,519 | +0.55(+3.66%) |
May 03, 2022 | 14.99 | 15.26 | 14.91 | 15.10 | 114,520 | +0.20(+1.32%) |
May 02, 2022 | 15.25 | 15.28 | 14.62 | 14.91 | 187,993 | -0.45(-2.95%) |
Apr 29, 2022 | 15.63 | 15.76 | 15.31 | 15.36 | 204,230 | -0.17(-1.08%) |
Apr 28, 2022 | 15.59 | 15.64 | 15.28 | 15.53 | 211,797 | -0.22(-1.38%) |
Apr 27, 2022 | 15.76 | 15.91 | 15.53 | 15.75 | 179,472 | +0.01(+0.06%) |
Apr 26, 2022 | 15.87 | 15.87 | 15.50 | 15.74 | 208,515 | -0.37(-2.33%) |
Apr 25, 2022 | 16.10 | 16.27 | 15.84 | 16.11 | 162,703 | -0.28(-1.68%) |
Apr 22, 2022 | 16.85 | 16.93 | 16.15 | 16.39 | 220,072 | -0.35(-2.12%) |
Apr 21, 2022 | 17.62 | 17.70 | 16.66 | 16.74 | 176,561 | -0.85(-4.82%) |
Apr 20, 2022 | 17.74 | 18.08 | 17.45 | 17.59 | 714,842 | +0.29(+1.65%) |
Apr 19, 2022 | 16.86 | 17.38 | 16.84 | 17.30 | 127,369 | +0.39(+2.33%) |
Apr 18, 2022 | 17.10 | 17.19 | 16.91 | 16.91 | 127,838 | -0.26(-1.49%) |
Apr 14, 2022 | 17.10 | 17.21 | 16.86 | 17.16 | 278,052 | -0.16(-0.91%) |
Apr 13, 2022 | 17.22 | 17.63 | 17.21 | 17.32 | 206,729 | +0.06(+0.34%) |
Apr 12, 2022 | 17.22 | 17.52 | 16.97 | 17.26 | 607,840 | +0.52(+3.12%) |
Apr 11, 2022 | 16.80 | 16.91 | 16.62 | 16.74 | 74,127 | -0.04(-0.23%) |
Apr 08, 2022 | 16.56 | 16.85 | 16.20 | 16.78 | 88,379 | +0.10(+0.59%) |
Apr 07, 2022 | 16.85 | 16.87 | 16.48 | 16.68 | 120,028 | -0.22(-1.28%) |
Apr 06, 2022 | 16.79 | 17.20 | 16.58 | 16.90 | 521,252 | -0.13(-0.75%) |
Apr 05, 2022 | 17.31 | 17.43 | 16.97 | 17.03 | 90,609 | -0.36(-2.04%) |
Apr 04, 2022 | 17.62 | 17.67 | 17.36 | 17.38 | 87,292 | -0.03(-0.17%) |
Apr 01, 2022 | 17.19 | 17.41 | 16.97 | 17.41 | 345,533 | +0.47(+2.79%) |
Mar 31, 2022 | 16.88 | 17.14 | 16.73 | 16.94 | 170,221 | +0.33(+1.96%) |
Mar 30, 2022 | 16.82 | 17.08 | 16.58 | 16.61 | 119,497 | -0.21(-1.23%) |
Mar 29, 2022 | 16.98 | 17.11 | 16.73 | 16.82 | 234,720 | -0.02(-0.12%) |
Mar 28, 2022 | 16.37 | 17.04 | 16.28 | 16.84 | 349,494 | +0.30(+1.79%) |
Mar 25, 2022 | 15.87 | 16.54 | 15.70 | 16.54 | 320,064 | +0.91(+5.80%) |
Mar 24, 2022 | 15.36 | 15.78 | 15.29 | 15.64 | 327,633 | +0.34(+2.19%) |
Mar 23, 2022 | 14.72 | 15.49 | 14.64 | 15.30 | 133,942 | +0.53(+3.60%) |
Mar 22, 2022 | 14.79 | 14.88 | 14.51 | 14.77 | 167,220 | +0.68(+4.83%) |
Mar 21, 2022 | 14.01 | 14.14 | 13.69 | 14.09 | 117,252 | +0.11(+0.78%) |
Mar 18, 2022 | 13.38 | 14.18 | 13.37 | 13.98 | 153,009 | +0.56(+4.19%) |
Mar 17, 2022 | 13.25 | 13.44 | 13.11 | 13.42 | 100,608 | +0.24(+1.79%) |
Mar 16, 2022 | 13.08 | 13.20 | 12.83 | 13.18 | 157,725 | +0.25(+1.91%) |
Mar 15, 2022 | 12.56 | 12.94 | 12.47 | 12.94 | 134,807 | +0.26(+2.02%) |
Mar 14, 2022 | 12.77 | 12.92 | 12.54 | 12.68 | 101,938 | +0.15(+1.18%) |
Mar 11, 2022 | 13.03 | 13.06 | 12.44 | 12.53 | 78,734 | -0.56(-4.29%) |
Mar 10, 2022 | 12.62 | 13.40 | 13.09 | 127,293 | -0.15(-1.12%) | |
Mar 09, 2022 | 12.67 | 13.45 | 12.67 | 13.24 | 245,498 | +1.33(+11.18%) |
Mar 08, 2022 | 11.93 | 12.25 | 11.68 | 11.91 | 272,213 | +0.03(+0.25%) |
Mar 07, 2022 | 12.25 | 12.28 | 11.87 | 11.88 | 131,119 | -0.45(-3.68%) |
Mar 04, 2022 | 12.56 | 12.61 | 12.29 | 12.33 | 193,572 | -0.58(-4.50%) |
Mar 03, 2022 | 13.03 | 13.19 | 12.70 | 12.92 | 193,284 | +0.06(+0.46%) |
Mar 02, 2022 | 12.89 | 12.94 | 12.60 | 12.86 | 202,749 | -0.04(-0.31%) |