Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.09 | 16.62 | 15.97 | 16.43 | 475,163 | +0.34(+2.09%) |
May 27, 2022 | 16.36 | 16.39 | 15.76 | 16.09 | 260,137 | -0.13(-0.80%) |
May 26, 2022 | 16.09 | 16.35 | 16.05 | 16.22 | 162,594 | +0.33(+2.06%) |
May 25, 2022 | 15.90 | 16.08 | 15.59 | 15.90 | 287,018 | +0.00(+0.00%) |
May 24, 2022 | 15.50 | 15.92 | 15.31 | 15.90 | 286,020 | +0.49(+3.19%) |
May 23, 2022 | 15.30 | 15.62 | 15.16 | 15.40 | 473,242 | +0.31(+2.06%) |
May 20, 2022 | 15.66 | 15.94 | 14.80 | 15.09 | 269,740 | -0.45(-2.89%) |
May 19, 2022 | 14.35 | 15.79 | 14.33 | 15.54 | 483,121 | +1.33(+9.34%) |
May 18, 2022 | 14.10 | 14.34 | 14.03 | 14.21 | 178,169 | +0.04(+0.30%) |
May 17, 2022 | 13.96 | 14.35 | 13.91 | 14.17 | 183,140 | +0.45(+3.27%) |
May 16, 2022 | 13.48 | 13.84 | 13.33 | 13.72 | 129,438 | +0.29(+2.18%) |
May 13, 2022 | 13.50 | 13.65 | 13.36 | 13.43 | 178,455 | +0.08(+0.58%) |
May 12, 2022 | 13.12 | 13.37 | 13.06 | 13.35 | 136,796 | +0.12(+0.91%) |
May 11, 2022 | 13.17 | 13.59 | 13.17 | 13.23 | 154,580 | +0.06(+0.46%) |
May 10, 2022 | 13.58 | 13.58 | 12.98 | 13.17 | 146,042 | -0.19(-1.42%) |
May 09, 2022 | 13.06 | 13.52 | 13.06 | 13.36 | 234,188 | +0.19(+1.44%) |
May 06, 2022 | 13.45 | 13.63 | 13.02 | 13.17 | 176,570 | -0.46(-3.35%) |
May 05, 2022 | 13.96 | 13.96 | 13.21 | 13.63 | 181,763 | -0.20(-1.43%) |
May 04, 2022 | 13.54 | 13.88 | 13.40 | 13.83 | 141,155 | +0.35(+2.62%) |
May 03, 2022 | 13.37 | 13.58 | 13.18 | 13.47 | 121,921 | +0.27(+2.02%) |
May 02, 2022 | 13.12 | 13.34 | 12.95 | 13.21 | 159,203 | +0.08(+0.59%) |
Apr 29, 2022 | 13.31 | 13.48 | 13.06 | 13.13 | 105,046 | -0.16(-1.23%) |
Apr 28, 2022 | 13.40 | 13.40 | 13.04 | 13.29 | 94,880 | -0.03(-0.26%) |
Apr 27, 2022 | 13.42 | 13.60 | 13.29 | 13.33 | 95,207 | -0.06(-0.45%) |
Apr 26, 2022 | 13.69 | 13.76 | 13.33 | 13.39 | 123,264 | -0.26(-1.90%) |
Apr 25, 2022 | 13.52 | 13.66 | 13.14 | 13.65 | 160,912 | -0.07(-0.50%) |
Apr 22, 2022 | 14.10 | 14.10 | 13.68 | 13.71 | 129,145 | -0.39(-2.75%) |
Apr 21, 2022 | 14.45 | 14.52 | 13.96 | 14.10 | 149,658 | -0.16(-1.15%) |
Apr 20, 2022 | 14.28 | 14.53 | 14.26 | 14.27 | 116,501 | +0.08(+0.55%) |
Apr 19, 2022 | 13.77 | 14.31 | 13.71 | 14.19 | 250,239 | +0.47(+3.39%) |
Apr 18, 2022 | 13.86 | 13.91 | 13.64 | 13.72 | 137,448 | -0.08(-0.56%) |
Apr 14, 2022 | 13.76 | 13.86 | 13.65 | 13.80 | 189,593 | +0.12(+0.88%) |
Apr 13, 2022 | 13.40 | 13.70 | 13.34 | 13.68 | 191,797 | +0.35(+2.65%) |
Apr 12, 2022 | 13.35 | 13.55 | 13.21 | 13.33 | 127,290 | +0.10(+0.78%) |
Apr 11, 2022 | 13.19 | 13.46 | 13.15 | 13.22 | 98,546 | +0.02(+0.13%) |
Apr 08, 2022 | 13.48 | 13.51 | 13.18 | 13.21 | 160,967 | -0.19(-1.42%) |
Apr 07, 2022 | 13.37 | 13.52 | 13.18 | 13.40 | 400,623 | +0.09(+0.71%) |
Apr 06, 2022 | 13.32 | 13.35 | 13.02 | 13.30 | 144,498 | -0.04(-0.32%) |
Apr 05, 2022 | 13.55 | 13.59 | 13.30 | 13.34 | 191,707 | -0.21(-1.53%) |
Apr 04, 2022 | 13.58 | 13.61 | 13.25 | 13.55 | 133,542 | -0.05(-0.38%) |
Apr 01, 2022 | 13.58 | 13.67 | 13.41 | 13.60 | 135,198 | +0.22(+1.61%) |
Mar 31, 2022 | 13.53 | 13.64 | 13.33 | 13.39 | 304,825 | -0.15(-1.08%) |
Mar 30, 2022 | 13.75 | 13.77 | 13.46 | 13.53 | 107,219 | -0.16(-1.13%) |
Mar 29, 2022 | 13.76 | 13.82 | 13.54 | 13.69 | 143,772 | +0.02(+0.13%) |
Mar 28, 2022 | 13.93 | 13.93 | 13.55 | 13.67 | 98,326 | -0.18(-1.31%) |
Mar 25, 2022 | 14.02 | 14.05 | 13.66 | 13.85 | 106,831 | -0.19(-1.35%) |
Mar 24, 2022 | 14.05 | 14.11 | 13.80 | 14.04 | 157,011 | +0.37(+2.71%) |
Mar 23, 2022 | 13.52 | 13.69 | 13.41 | 13.67 | 118,223 | +0.09(+0.64%) |
Mar 22, 2022 | 13.70 | 13.84 | 13.57 | 13.58 | 135,341 | -0.06(-0.44%) |
Mar 21, 2022 | 13.89 | 14.07 | 13.56 | 13.65 | 156,100 | -0.21(-1.49%) |
Mar 18, 2022 | 13.42 | 13.89 | 13.25 | 13.85 | 426,785 | +0.43(+3.21%) |
Mar 17, 2022 | 13.07 | 13.43 | 13.05 | 13.42 | 138,681 | +0.33(+2.50%) |
Mar 16, 2022 | 13.00 | 13.14 | 12.86 | 13.09 | 142,779 | +0.21(+1.61%) |
Mar 15, 2022 | 13.15 | 13.36 | 12.73 | 12.89 | 169,212 | -0.27(-2.03%) |
Mar 14, 2022 | 12.70 | 13.16 | 12.70 | 13.15 | 279,097 | +0.55(+4.38%) |
Mar 11, 2022 | 12.89 | 13.09 | 12.58 | 12.60 | 232,279 | -0.25(-1.95%) |
Mar 10, 2022 | 12.08 | 12.87 | 12.08 | 12.85 | 196,327 | +0.41(+3.33%) |
Mar 09, 2022 | 12.08 | 12.45 | 12.08 | 12.44 | 171,618 | +0.60(+5.10%) |
Mar 08, 2022 | 11.79 | 12.10 | 11.63 | 11.83 | 200,648 | +0.04(+0.37%) |
Mar 07, 2022 | 12.46 | 12.51 | 11.79 | 11.79 | 298,103 | -0.71(-5.66%) |
Mar 04, 2022 | 12.70 | 12.85 | 12.35 | 12.50 | 167,140 | -0.35(-2.72%) |
Mar 03, 2022 | 12.52 | 12.85 | 12.43 | 12.85 | 208,171 | +0.38(+3.07%) |
Mar 02, 2022 | 12.31 | 12.55 | 12.31 | 12.46 | 131,325 | +0.25(+2.02%) |