Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.43 | 14.55 | 14.31 | 14.38 | 238,848 | -0.10(-0.66%) |
May 27, 2022 | 14.24 | 14.50 | 14.24 | 14.48 | 181,099 | +0.36(+2.51%) |
May 26, 2022 | 13.83 | 14.21 | 13.83 | 14.12 | 232,321 | +0.29(+2.07%) |
May 25, 2022 | 13.56 | 13.91 | 13.56 | 13.84 | 289,435 | +0.23(+1.72%) |
May 24, 2022 | 13.65 | 13.69 | 13.46 | 13.60 | 422,680 | -0.16(-1.13%) |
May 23, 2022 | 13.68 | 13.86 | 13.59 | 13.76 | 226,314 | +0.20(+1.47%) |
May 20, 2022 | 13.71 | 13.75 | 13.25 | 13.56 | 183,419 | -0.02(-0.13%) |
May 19, 2022 | 13.59 | 13.75 | 13.52 | 13.58 | 201,178 | -0.12(-0.88%) |
May 18, 2022 | 14.12 | 14.13 | 13.63 | 13.70 | 376,511 | -0.55(-3.83%) |
May 17, 2022 | 14.17 | 14.32 | 14.07 | 14.24 | 211,202 | +0.27(+1.92%) |
May 16, 2022 | 13.94 | 14.13 | 13.92 | 13.98 | 234,215 | -0.06(-0.43%) |
May 13, 2022 | 13.81 | 14.11 | 13.81 | 14.04 | 238,080 | +0.34(+2.46%) |
May 12, 2022 | 13.60 | 13.84 | 13.41 | 13.70 | 250,146 | -0.02(-0.13%) |
May 11, 2022 | 13.91 | 14.17 | 13.69 | 13.72 | 204,470 | -0.22(-1.55%) |
May 10, 2022 | 14.10 | 14.26 | 13.78 | 13.93 | 277,958 | -0.04(-0.31%) |
May 09, 2022 | 14.30 | 14.30 | 13.94 | 13.98 | 347,397 | -0.49(-3.40%) |
May 06, 2022 | 14.50 | 14.58 | 14.29 | 14.47 | 257,283 | -0.07(-0.48%) |
May 05, 2022 | 14.93 | 14.93 | 14.39 | 14.54 | 289,141 | -0.53(-3.50%) |
May 04, 2022 | 14.66 | 15.14 | 14.51 | 15.06 | 264,571 | +0.45(+3.07%) |
May 03, 2022 | 14.46 | 14.73 | 14.44 | 14.61 | 227,190 | +0.03(+0.24%) |
May 02, 2022 | 14.50 | 14.66 | 14.26 | 14.58 | 656,512 | +0.07(+0.48%) |
Apr 29, 2022 | 14.90 | 15.00 | 14.51 | 14.51 | 175,690 | -0.54(-3.61%) |
Apr 28, 2022 | 14.91 | 15.12 | 14.69 | 15.05 | 132,512 | +0.38(+2.59%) |
Apr 27, 2022 | 14.69 | 14.85 | 14.57 | 14.67 | 188,471 | +0.07(+0.47%) |
Apr 26, 2022 | 14.93 | 14.93 | 14.60 | 14.61 | 196,019 | -0.35(-2.37%) |
Apr 25, 2022 | 14.82 | 15.00 | 14.63 | 14.96 | 211,741 | +0.03(+0.17%) |
Apr 22, 2022 | 15.28 | 15.32 | 14.91 | 14.93 | 204,096 | -0.41(-2.64%) |
Apr 21, 2022 | 15.69 | 15.79 | 15.31 | 15.34 | 220,829 | -0.25(-1.61%) |
Apr 20, 2022 | 15.66 | 15.68 | 15.54 | 15.59 | 211,311 | -0.03(-0.17%) |
Apr 19, 2022 | 15.36 | 15.65 | 15.35 | 15.62 | 187,774 | +0.22(+1.46%) |
Apr 18, 2022 | 15.29 | 15.44 | 15.28 | 15.39 | 119,815 | +0.07(+0.45%) |
Apr 14, 2022 | 15.56 | 15.56 | 15.32 | 15.32 | 170,387 | -0.20(-1.28%) |
Apr 13, 2022 | 15.40 | 15.56 | 15.37 | 15.52 | 145,692 | +0.16(+1.07%) |
Apr 12, 2022 | 15.55 | 15.63 | 15.30 | 15.36 | 272,914 | -0.09(-0.56%) |
Apr 11, 2022 | 15.64 | 15.70 | 15.44 | 15.44 | 181,503 | -0.33(-2.08%) |
Apr 08, 2022 | 15.75 | 15.87 | 15.70 | 15.77 | 143,356 | +0.01(+0.05%) |
Apr 07, 2022 | 15.65 | 15.87 | 15.56 | 15.76 | 225,073 | +0.06(+0.38%) |
Apr 06, 2022 | 15.75 | 15.80 | 15.62 | 15.70 | 206,129 | -0.20(-1.25%) |
Apr 05, 2022 | 16.02 | 16.09 | 15.86 | 15.90 | 121,244 | -0.14(-0.86%) |
Apr 04, 2022 | 15.91 | 16.07 | 15.91 | 16.04 | 216,931 | +0.06(+0.38%) |
Apr 01, 2022 | 15.94 | 15.98 | 15.80 | 15.98 | 163,687 | +0.06(+0.38%) |
Mar 31, 2022 | 16.09 | 16.13 | 15.91 | 15.92 | 158,617 | -0.21(-1.28%) |
Mar 30, 2022 | 16.18 | 16.18 | 16.03 | 16.13 | 103,592 | -0.08(-0.48%) |
Mar 29, 2022 | 16.11 | 16.24 | 16.06 | 16.20 | 193,881 | +0.20(+1.24%) |
Mar 28, 2022 | 15.87 | 16.01 | 15.84 | 16.00 | 112,110 | +0.09(+0.54%) |
Mar 25, 2022 | 15.87 | 15.97 | 15.80 | 15.92 | 139,237 | +0.10(+0.66%) |
Mar 24, 2022 | 15.74 | 15.84 | 15.68 | 15.81 | 199,057 | +0.15(+0.94%) |
Mar 23, 2022 | 15.79 | 15.81 | 15.67 | 15.67 | 140,341 | -0.18(-1.14%) |
Mar 22, 2022 | 15.68 | 15.92 | 15.68 | 15.85 | 137,858 | +0.17(+1.10%) |
Mar 21, 2022 | 15.74 | 15.79 | 15.54 | 15.68 | 160,149 | -0.04(-0.27%) |
Mar 18, 2022 | 15.45 | 15.72 | 15.45 | 15.72 | 155,449 | +0.20(+1.28%) |
Mar 17, 2022 | 15.24 | 15.52 | 15.20 | 15.52 | 232,889 | +0.23(+1.52%) |
Mar 16, 2022 | 15.17 | 15.31 | 14.93 | 15.29 | 269,352 | +0.33(+2.19%) |
Mar 15, 2022 | 14.69 | 14.99 | 14.67 | 14.96 | 233,956 | +0.32(+2.18%) |
Mar 14, 2022 | 14.80 | 14.89 | 14.55 | 14.64 | 186,135 | -0.12(-0.82%) |
Mar 11, 2022 | 15.12 | 15.13 | 14.74 | 14.76 | 169,683 | -0.21(-1.38%) |
Mar 10, 2022 | 14.89 | 15.01 | 14.79 | 14.97 | 217,674 | -0.09(-0.63%) |
Mar 09, 2022 | 14.88 | 15.11 | 14.85 | 15.06 | 137,021 | +0.48(+3.32%) |
Mar 08, 2022 | 14.67 | 14.96 | 14.55 | 14.58 | 249,625 | -0.10(-0.70%) |
Mar 07, 2022 | 15.16 | 15.16 | 14.67 | 14.68 | 452,323 | -0.56(-3.68%) |
Mar 04, 2022 | 15.30 | 15.32 | 15.12 | 15.24 | 239,490 | -0.16(-1.01%) |
Mar 03, 2022 | 15.58 | 15.62 | 15.35 | 15.40 | 126,108 | -0.11(-0.72%) |
Mar 02, 2022 | 15.29 | 15.57 | 15.28 | 15.51 | 259,708 | +0.23(+1.52%) |