Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.34 | 15.48 | 14.90 | 14.92 | 831,154 | -0.37(-2.41%) |
May 27, 2022 | 15.09 | 15.38 | 15.09 | 15.29 | 440,457 | +0.29(+1.94%) |
May 26, 2022 | 14.29 | 15.06 | 14.25 | 15.00 | 687,153 | +0.72(+5.02%) |
May 25, 2022 | 14.12 | 14.42 | 13.96 | 14.28 | 522,353 | +0.02(+0.14%) |
May 24, 2022 | 14.19 | 14.48 | 14.02 | 14.26 | 561,263 | +0.03(+0.20%) |
May 23, 2022 | 14.21 | 14.41 | 14.02 | 14.23 | 563,081 | +0.04(+0.27%) |
May 20, 2022 | 14.34 | 14.57 | 13.76 | 14.20 | 595,181 | +0.06(+0.41%) |
May 19, 2022 | 14.26 | 14.39 | 13.89 | 14.14 | 933,204 | -0.18(-1.28%) |
May 18, 2022 | 15.02 | 15.25 | 14.21 | 14.32 | 1,199,284 | -0.99(-6.45%) |
May 17, 2022 | 14.85 | 15.31 | 14.73 | 15.31 | 1,050,887 | +0.74(+5.05%) |
May 16, 2022 | 14.65 | 14.77 | 14.26 | 14.57 | 882,949 | -0.30(-2.02%) |
May 13, 2022 | 14.20 | 15.03 | 14.12 | 14.87 | 1,920,803 | +0.84(+6.00%) |
May 12, 2022 | 13.81 | 14.34 | 13.63 | 14.03 | 1,371,232 | +0.15(+1.11%) |
May 11, 2022 | 13.43 | 14.08 | 13.40 | 13.88 | 1,271,887 | +0.26(+1.91%) |
May 10, 2022 | 13.62 | 13.86 | 13.26 | 13.62 | 957,563 | +0.21(+1.58%) |
May 09, 2022 | 14.14 | 14.20 | 13.23 | 13.40 | 1,179,974 | -1.00(-6.97%) |
May 06, 2022 | 14.48 | 14.92 | 14.33 | 14.41 | 1,064,079 | -0.23(-1.58%) |
May 05, 2022 | 15.99 | 15.99 | 14.35 | 14.64 | 1,927,755 | -1.55(-9.59%) |
May 04, 2022 | 14.60 | 16.36 | 14.58 | 16.19 | 2,325,902 | +2.03(+14.30%) |
May 03, 2022 | 14.16 | 14.34 | 13.97 | 14.17 | 1,368,861 | -0.04(-0.27%) |
May 02, 2022 | 13.73 | 14.28 | 13.63 | 14.20 | 1,461,904 | +0.42(+3.08%) |
Apr 29, 2022 | 14.26 | 14.28 | 13.73 | 13.78 | 1,331,496 | -0.51(-3.58%) |
Apr 28, 2022 | 14.13 | 14.41 | 13.74 | 14.29 | 1,287,853 | +0.31(+2.21%) |
Apr 27, 2022 | 13.92 | 14.31 | 13.72 | 13.98 | 1,872,520 | -0.08(-0.55%) |
Apr 26, 2022 | 14.25 | 14.49 | 14.02 | 14.06 | 2,346,535 | -0.34(-2.35%) |
Apr 25, 2022 | 13.65 | 14.47 | 13.50 | 14.40 | 16,614,894 | +0.46(+3.32%) |
Apr 22, 2022 | 14.16 | 14.47 | 13.84 | 13.93 | 7,258,145 | +1.20(+9.39%) |
Apr 21, 2022 | 13.19 | 13.24 | 12.69 | 12.74 | 475,262 | -0.25(-1.93%) |
Apr 20, 2022 | 12.92 | 13.07 | 12.85 | 12.99 | 417,984 | +0.14(+1.05%) |
Apr 19, 2022 | 12.37 | 12.89 | 12.30 | 12.85 | 603,048 | +0.41(+3.26%) |
Apr 18, 2022 | 12.40 | 12.61 | 12.32 | 12.45 | 341,776 | -0.08(-0.62%) |
Apr 14, 2022 | 12.88 | 12.89 | 12.49 | 12.53 | 631,107 | -0.21(-1.67%) |
Apr 13, 2022 | 12.54 | 12.85 | 12.47 | 12.74 | 494,097 | +0.25(+2.01%) |
Apr 12, 2022 | 12.78 | 13.01 | 12.44 | 12.49 | 657,034 | -0.08(-0.61%) |
Apr 11, 2022 | 12.58 | 12.85 | 12.53 | 12.56 | 511,867 | -0.15(-1.21%) |
Apr 08, 2022 | 12.86 | 12.90 | 12.61 | 12.72 | 615,219 | -0.15(-1.20%) |
Apr 07, 2022 | 12.75 | 12.95 | 12.62 | 12.87 | 634,148 | +0.19(+1.52%) |
Apr 06, 2022 | 13.14 | 13.15 | 12.58 | 12.68 | 585,652 | -0.64(-4.78%) |
Apr 05, 2022 | 13.71 | 13.81 | 13.22 | 13.32 | 496,631 | -0.44(-3.23%) |
Apr 04, 2022 | 13.67 | 13.84 | 13.64 | 13.76 | 355,379 | +0.11(+0.78%) |
Apr 01, 2022 | 13.54 | 13.74 | 13.38 | 13.65 | 953,029 | +0.19(+1.43%) |
Mar 31, 2022 | 13.49 | 13.63 | 13.40 | 13.46 | 435,949 | -0.03(-0.21%) |
Mar 30, 2022 | 14.14 | 14.18 | 13.47 | 13.49 | 654,834 | -0.75(-5.28%) |
Mar 29, 2022 | 13.99 | 14.29 | 13.91 | 14.24 | 594,385 | +0.43(+3.15%) |
Mar 28, 2022 | 13.47 | 13.82 | 13.47 | 13.81 | 341,368 | +0.37(+2.73%) |
Mar 25, 2022 | 13.72 | 13.80 | 13.35 | 13.44 | 493,815 | -0.19(-1.42%) |
Mar 24, 2022 | 13.49 | 13.66 | 13.41 | 13.63 | 429,529 | +0.21(+1.58%) |
Mar 23, 2022 | 13.63 | 13.73 | 13.41 | 13.42 | 353,650 | -0.30(-2.18%) |
Mar 22, 2022 | 13.63 | 13.93 | 13.42 | 13.72 | 602,014 | +0.09(+0.64%) |
Mar 21, 2022 | 13.69 | 13.90 | 13.26 | 13.63 | 723,130 | +0.14(+1.00%) |
Mar 18, 2022 | 13.20 | 13.65 | 13.05 | 13.50 | 7,978,440 | +0.34(+2.57%) |
Mar 17, 2022 | 12.88 | 13.27 | 12.69 | 13.16 | 1,190,135 | +0.38(+2.94%) |
Mar 16, 2022 | 12.40 | 12.81 | 12.40 | 12.79 | 752,697 | +0.36(+2.87%) |
Mar 15, 2022 | 12.21 | 12.44 | 12.08 | 12.43 | 688,020 | +0.32(+2.63%) |
Mar 14, 2022 | 12.29 | 12.29 | 11.84 | 12.11 | 1,522,705 | -0.41(-3.31%) |
Mar 11, 2022 | 12.91 | 12.95 | 12.49 | 12.53 | 674,293 | -0.37(-2.84%) |
Mar 10, 2022 | 13.04 | 12.76 | 12.89 | 490,071 | -0.35(-2.62%) | |
Mar 09, 2022 | 12.93 | 13.24 | 12.77 | 13.24 | 581,574 | +0.49(+3.86%) |
Mar 08, 2022 | 12.95 | 13.10 | 12.57 | 12.75 | 877,905 | -0.33(-2.51%) |
Mar 07, 2022 | 13.45 | 13.61 | 13.07 | 13.08 | 576,086 | -0.35(-2.59%) |
Mar 04, 2022 | 13.80 | 13.92 | 13.34 | 13.42 | 653,444 | -0.42(-3.00%) |
Mar 03, 2022 | 14.03 | 14.08 | 13.63 | 13.84 | 592,741 | -0.18(-1.31%) |
Mar 02, 2022 | 13.84 | 14.12 | 13.63 | 14.02 | 638,253 | +0.39(+2.83%) |