Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.95 | 16.02 | 15.83 | 15.83 | 14,476 | +0.25(+1.60%) |
May 30, 2022 | 15.68 | 15.94 | 15.58 | 15.58 | 49,388 | +0.22(+1.43%) |
May 27, 2022 | 15.30 | 15.36 | 15.23 | 15.36 | 5,758 | -0.05(-0.32%) |
May 26, 2022 | 14.84 | 15.41 | 14.84 | 15.41 | 10,842 | +0.58(+3.91%) |
May 25, 2022 | 14.69 | 14.83 | 14.64 | 14.83 | 4,766 | +0.21(+1.44%) |
May 24, 2022 | 15.09 | 15.10 | 14.61 | 14.62 | 19,123 | -0.75(-4.88%) |
May 20, 2022 | 15.37 | 0 | +0.00(+0.00%) | |||
May 19, 2022 | 15.08 | 15.47 | 15.08 | 15.37 | 16,003 | +0.21(+1.39%) |
May 18, 2022 | 15.38 | 15.45 | 15.09 | 15.16 | 8,351 | -0.43(-2.76%) |
May 17, 2022 | 15.62 | 15.78 | 15.49 | 15.59 | 11,858 | +0.47(+3.11%) |
May 16, 2022 | 15.11 | 15.20 | 15.04 | 15.12 | 14,109 | -0.17(-1.11%) |
May 13, 2022 | 14.97 | 15.29 | 14.96 | 15.29 | 22,192 | +0.59(+4.01%) |
May 12, 2022 | 14.50 | 14.75 | 14.40 | 14.70 | 4,929 | +0.17(+1.17%) |
May 11, 2022 | 14.81 | 14.98 | 14.53 | 14.53 | 10,307 | -0.08(-0.55%) |
May 10, 2022 | 14.69 | 14.70 | 14.39 | 14.61 | 14,898 | +0.19(+1.32%) |
May 09, 2022 | 14.55 | 14.58 | 14.34 | 14.42 | 19,655 | -0.47(-3.16%) |
May 06, 2022 | 15.05 | 15.05 | 14.76 | 14.89 | 15,204 | -0.32(-2.10%) |
May 05, 2022 | 15.38 | 15.49 | 15.15 | 15.21 | 12,449 | -0.79(-4.94%) |
May 04, 2022 | 15.85 | 16.01 | 15.65 | 16.00 | 10,883 | -0.07(-0.44%) |
May 03, 2022 | 16.01 | 16.13 | 16.01 | 16.07 | 8,537 | +0.12(+0.75%) |
May 02, 2022 | 15.69 | 15.95 | 15.60 | 15.95 | 16,710 | +0.22(+1.40%) |
Apr 29, 2022 | 15.77 | 16.01 | 15.63 | 15.73 | 48,898 | +0.74(+4.94%) |
Apr 28, 2022 | 14.96 | 14.99 | 14.75 | 14.99 | 9,505 | +0.14(+0.94%) |
Apr 27, 2022 | 14.68 | 14.93 | 14.67 | 14.85 | 15,005 | +0.44(+3.05%) |
Apr 26, 2022 | 14.56 | 14.64 | 14.40 | 14.41 | 9,181 | -0.18(-1.23%) |
Apr 25, 2022 | 14.62 | 14.62 | 14.32 | 14.59 | 25,346 | -0.56(-3.70%) |
Apr 22, 2022 | 14.88 | 15.15 | 14.68 | 15.15 | 30,417 | +0.59(+4.05%) |
Apr 21, 2022 | 15.00 | 15.01 | 14.51 | 14.56 | 48,574 | -0.44(-2.93%) |
Apr 20, 2022 | 15.47 | 15.47 | 15.00 | 15.00 | 34,149 | -0.63(-4.03%) |
Apr 19, 2022 | 15.60 | 15.68 | 15.37 | 15.63 | 15,818 | -0.16(-1.01%) |
Apr 18, 2022 | 15.81 | 15.81 | 15.57 | 15.79 | 20,591 | -0.13(-0.82%) |
Apr 14, 2022 | 15.92 | 0 | -0.11(-0.69%) | |||
Apr 13, 2022 | 15.89 | 16.13 | 15.89 | 16.03 | 6,181 | +0.18(+1.14%) |
Apr 12, 2022 | 15.95 | 16.10 | 15.82 | 15.85 | 18,101 | -0.06(-0.38%) |
Apr 11, 2022 | 16.09 | 16.10 | 15.90 | 15.91 | 35,960 | -0.37(-2.27%) |
Apr 08, 2022 | 16.25 | 16.47 | 16.25 | 16.28 | 19,956 | -0.04(-0.25%) |
Apr 07, 2022 | 16.37 | 16.37 | 16.16 | 16.32 | 19,244 | -0.15(-0.91%) |
Apr 06, 2022 | 16.65 | 16.65 | 16.40 | 16.47 | 29,825 | -0.33(-1.96%) |
Apr 05, 2022 | 17.28 | 17.28 | 16.72 | 16.80 | 26,286 | -0.48(-2.78%) |
Apr 04, 2022 | 17.01 | 17.35 | 17.01 | 17.28 | 50,566 | +0.55(+3.29%) |
Apr 01, 2022 | 16.88 | 16.95 | 16.62 | 16.73 | 37,127 | +0.59(+3.66%) |
Mar 31, 2022 | 16.75 | 16.75 | 16.14 | 16.14 | 38,392 | -0.68(-4.04%) |
Mar 30, 2022 | 16.61 | 17.02 | 16.61 | 16.82 | 27,112 | +0.06(+0.36%) |
Mar 29, 2022 | 16.73 | 16.92 | 16.73 | 16.76 | 29,511 | +0.33(+2.01%) |
Mar 28, 2022 | 16.25 | 16.47 | 16.23 | 16.43 | 16,657 | +0.38(+2.37%) |
Mar 25, 2022 | 16.15 | 16.15 | 15.90 | 16.05 | 56,551 | -0.46(-2.79%) |
Mar 24, 2022 | 16.70 | 16.70 | 16.37 | 16.51 | 52,212 | -0.26(-1.55%) |
Mar 23, 2022 | 16.89 | 17.06 | 16.51 | 16.77 | 64,423 | -0.16(-0.95%) |
Mar 22, 2022 | 16.74 | 17.07 | 16.65 | 16.93 | 101,989 | +0.79(+4.89%) |
Mar 21, 2022 | 16.67 | 16.67 | 15.86 | 16.14 | 145,285 | -0.84(-4.95%) |
Mar 18, 2022 | 16.04 | 17.12 | 16.04 | 16.98 | 74,635 | +0.82(+5.07%) |
Mar 17, 2022 | 16.30 | 16.30 | 15.79 | 16.16 | 104,463 | -0.68(-4.04%) |
Mar 16, 2022 | 15.07 | 17.12 | 15.07 | 16.84 | 170,844 | +3.17(+23.19%) |
Mar 15, 2022 | 13.51 | 13.86 | 13.22 | 13.67 | 98,041 | -0.12(-0.87%) |
Mar 14, 2022 | 14.65 | 14.65 | 13.70 | 13.79 | 115,628 | -1.19(-7.94%) |
Mar 11, 2022 | 15.77 | 15.77 | 14.94 | 14.98 | 44,770 | -0.79(-5.01%) |
Mar 10, 2022 | 16.22 | 16.22 | 15.67 | 15.77 | 54,058 | -0.89(-5.34%) |
Mar 09, 2022 | 16.45 | 16.66 | 16.34 | 16.66 | 31,657 | +0.34(+2.08%) |
Mar 08, 2022 | 16.33 | 16.55 | 16.23 | 16.32 | 16,832 | -0.08(-0.49%) |
Mar 07, 2022 | 16.72 | 16.84 | 16.40 | 16.40 | 35,784 | -0.56(-3.30%) |
Mar 04, 2022 | 17.30 | 17.34 | 16.91 | 16.96 | 41,725 | -0.40(-2.30%) |
Mar 03, 2022 | 17.80 | 17.80 | 17.25 | 17.36 | 53,033 | -0.47(-2.64%) |
Mar 02, 2022 | 18.04 | 18.04 | 17.77 | 17.83 | 34,489 | -0.18(-1.00%) |