Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.53 | 14.74 | 14.39 | 14.64 | 1,243,455 | +0.02(+0.13%) |
May 27, 2022 | 14.51 | 14.64 | 14.50 | 14.63 | 682,220 | +0.11(+0.76%) |
May 26, 2022 | 14.42 | 14.60 | 14.42 | 14.51 | 917,402 | +0.14(+0.96%) |
May 25, 2022 | 14.30 | 14.53 | 14.19 | 14.38 | 1,111,599 | +0.10(+0.71%) |
May 24, 2022 | 14.25 | 14.32 | 13.99 | 14.27 | 1,404,168 | +0.04(+0.26%) |
May 23, 2022 | 14.26 | 14.43 | 14.15 | 14.24 | 1,153,351 | +0.26(+1.85%) |
May 20, 2022 | 13.94 | 14.10 | 13.75 | 13.98 | 1,265,230 | +0.12(+0.87%) |
May 19, 2022 | 13.89 | 14.04 | 13.83 | 13.86 | 1,175,434 | -0.19(-1.38%) |
May 18, 2022 | 14.13 | 14.24 | 13.93 | 14.05 | 1,251,182 | -0.23(-1.62%) |
May 17, 2022 | 14.04 | 14.30 | 13.99 | 14.28 | 1,214,848 | +0.46(+3.34%) |
May 16, 2022 | 13.92 | 14.03 | 13.72 | 13.82 | 1,130,922 | -0.12(-0.86%) |
May 13, 2022 | 14.08 | 14.15 | 13.83 | 13.94 | 1,161,573 | -0.08(-0.59%) |
May 12, 2022 | 13.94 | 14.03 | 13.69 | 14.03 | 1,269,630 | +0.06(+0.46%) |
May 11, 2022 | 14.19 | 14.35 | 13.94 | 13.96 | 1,247,619 | -0.22(-1.56%) |
May 10, 2022 | 14.33 | 14.49 | 13.93 | 14.18 | 1,259,009 | -0.15(-1.03%) |
May 09, 2022 | 14.10 | 14.43 | 14.05 | 14.33 | 1,284,459 | +0.10(+0.71%) |
May 06, 2022 | 14.35 | 14.39 | 14.05 | 14.23 | 1,327,147 | -0.18(-1.28%) |
May 05, 2022 | 14.53 | 14.53 | 14.21 | 14.41 | 979,538 | -0.28(-1.89%) |
May 04, 2022 | 14.31 | 14.75 | 14.26 | 14.69 | 1,023,436 | +0.39(+2.71%) |
May 03, 2022 | 14.21 | 14.39 | 14.11 | 14.30 | 941,521 | +0.13(+0.91%) |
May 02, 2022 | 14.10 | 14.27 | 13.89 | 14.17 | 1,451,715 | +0.16(+1.12%) |
Apr 29, 2022 | 14.50 | 14.53 | 13.97 | 14.02 | 1,082,279 | -0.53(-3.62%) |
Apr 28, 2022 | 14.51 | 14.63 | 14.31 | 14.54 | 993,574 | +0.08(+0.57%) |
Apr 27, 2022 | 14.44 | 14.59 | 14.27 | 14.46 | 1,260,891 | +0.01(+0.06%) |
Apr 26, 2022 | 14.69 | 14.79 | 14.37 | 14.45 | 1,427,173 | -0.43(-2.92%) |
Apr 25, 2022 | 14.95 | 15.00 | 14.53 | 14.88 | 1,570,844 | -0.15(-0.98%) |
Apr 22, 2022 | 15.41 | 15.46 | 15.00 | 15.03 | 1,320,208 | -0.45(-2.92%) |
Apr 21, 2022 | 15.48 | 15.79 | 15.38 | 15.48 | 2,172,316 | +0.33(+2.20%) |
Apr 20, 2022 | 15.43 | 15.61 | 15.12 | 15.15 | 1,528,781 | -0.11(-0.73%) |
Apr 19, 2022 | 14.85 | 15.36 | 14.85 | 15.26 | 2,320,991 | +0.49(+3.31%) |
Apr 18, 2022 | 14.70 | 14.82 | 14.60 | 14.77 | 870,783 | +0.13(+0.88%) |
Apr 14, 2022 | 14.83 | 14.88 | 14.58 | 14.64 | 955,855 | -0.16(-1.06%) |
Apr 13, 2022 | 14.54 | 14.82 | 14.40 | 14.80 | 872,279 | +0.18(+1.26%) |
Apr 12, 2022 | 14.82 | 14.95 | 14.51 | 14.62 | 1,073,744 | -0.21(-1.43%) |
Apr 11, 2022 | 14.80 | 15.12 | 14.80 | 14.83 | 1,227,363 | +0.04(+0.25%) |
Apr 08, 2022 | 14.84 | 14.99 | 14.74 | 14.79 | 896,467 | -0.01(-0.06%) |
Apr 07, 2022 | 15.00 | 15.13 | 14.68 | 14.80 | 1,357,479 | -0.18(-1.23%) |
Apr 06, 2022 | 15.06 | 15.23 | 14.96 | 14.99 | 1,068,959 | -0.07(-0.49%) |
Apr 05, 2022 | 15.13 | 15.32 | 15.02 | 15.06 | 1,227,794 | -0.14(-0.91%) |
Apr 04, 2022 | 15.36 | 15.46 | 15.01 | 15.20 | 1,457,666 | -0.19(-1.26%) |
Apr 01, 2022 | 15.56 | 15.60 | 15.25 | 15.39 | 1,464,254 | +0.04(+0.24%) |
Mar 31, 2022 | 15.56 | 15.79 | 15.35 | 15.36 | 1,240,348 | -0.24(-1.54%) |
Mar 30, 2022 | 16.12 | 16.15 | 15.50 | 15.60 | 1,392,038 | -0.51(-3.18%) |
Mar 29, 2022 | 16.04 | 16.20 | 15.91 | 16.11 | 1,186,793 | +0.22(+1.38%) |
Mar 28, 2022 | 16.08 | 16.08 | 15.76 | 15.89 | 1,096,068 | -0.18(-1.14%) |
Mar 25, 2022 | 15.71 | 16.09 | 15.71 | 16.07 | 1,310,435 | +0.38(+2.45%) |
Mar 24, 2022 | 15.59 | 15.71 | 15.48 | 15.69 | 908,763 | +0.16(+1.00%) |
Mar 23, 2022 | 15.99 | 16.01 | 15.52 | 15.53 | 1,115,868 | -0.57(-3.53%) |
Mar 22, 2022 | 16.24 | 16.36 | 16.07 | 16.10 | 1,638,692 | +0.01(+0.06%) |
Mar 21, 2022 | 16.15 | 16.23 | 15.90 | 16.09 | 1,457,013 | +0.25(+1.56%) |
Mar 18, 2022 | 16.04 | 16.09 | 15.58 | 15.84 | 2,411,075 | -0.24(-1.48%) |
Mar 17, 2022 | 16.10 | 16.20 | 15.89 | 16.08 | 976,646 | -0.22(-1.35%) |
Mar 16, 2022 | 16.21 | 16.35 | 15.98 | 16.30 | 1,672,591 | +0.22(+1.37%) |
Mar 15, 2022 | 16.31 | 16.38 | 15.88 | 16.08 | 1,189,088 | -0.08(-0.51%) |
Mar 14, 2022 | 16.39 | 16.45 | 16.07 | 16.16 | 1,236,143 | +0.09(+0.57%) |
Mar 11, 2022 | 15.89 | 16.24 | 15.85 | 16.07 | 1,558,418 | +0.25(+1.56%) |
Mar 10, 2022 | 15.56 | 15.87 | 15.54 | 15.82 | 1,161,215 | +0.08(+0.52%) |
Mar 09, 2022 | 15.72 | 15.86 | 15.59 | 15.74 | 1,449,681 | +0.42(+2.75%) |
Mar 08, 2022 | 15.52 | 15.68 | 15.21 | 15.32 | 2,157,148 | -0.03(-0.18%) |
Mar 07, 2022 | 15.82 | 16.01 | 15.31 | 15.35 | 1,543,398 | -0.62(-3.90%) |
Mar 04, 2022 | 16.03 | 16.10 | 15.64 | 15.97 | 1,542,668 | -0.27(-1.69%) |
Mar 03, 2022 | 16.41 | 16.44 | 16.10 | 16.25 | 1,723,340 | -0.07(-0.45%) |
Mar 02, 2022 | 15.93 | 16.42 | 15.85 | 16.32 | 3,248,929 | +0.39(+2.47%) |