Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.70 | 14.70 | 14.57 | 14.63 | 112,747 | -0.02(-0.12%) |
May 27, 2022 | 14.50 | 14.66 | 14.50 | 14.65 | 102,034 | +0.13(+0.90%) |
May 26, 2022 | 14.44 | 14.54 | 14.42 | 14.52 | 322,178 | +0.19(+1.35%) |
May 25, 2022 | 14.17 | 14.34 | 14.17 | 14.33 | 148,583 | +0.18(+1.24%) |
May 24, 2022 | 14.06 | 14.18 | 13.92 | 14.15 | 52,562 | +0.10(+0.68%) |
May 23, 2022 | 14.01 | 14.15 | 14.01 | 14.06 | 41,616 | +0.12(+0.85%) |
May 20, 2022 | 13.94 | 14.02 | 13.81 | 13.94 | 881,877 | +0.02(+0.15%) |
May 19, 2022 | 13.93 | 14.01 | 13.90 | 13.92 | 63,435 | -0.11(-0.78%) |
May 18, 2022 | 14.26 | 14.26 | 13.96 | 14.03 | 142,859 | -0.19(-1.32%) |
May 17, 2022 | 14.21 | 14.26 | 14.13 | 14.21 | 99,319 | +0.07(+0.50%) |
May 16, 2022 | 14.01 | 14.18 | 14.01 | 14.14 | 85,091 | +0.13(+0.93%) |
May 13, 2022 | 13.92 | 14.05 | 13.89 | 14.01 | 75,855 | +0.22(+1.60%) |
May 12, 2022 | 13.83 | 13.84 | 13.70 | 13.79 | 48,044 | -0.03(-0.20%) |
May 11, 2022 | 13.85 | 14.06 | 13.79 | 13.82 | 112,684 | -0.05(-0.39%) |
May 10, 2022 | 13.93 | 14.04 | 13.74 | 13.87 | 123,456 | +0.00(+0.00%) |
May 09, 2022 | 14.13 | 14.15 | 13.86 | 13.87 | 62,731 | -0.36(-2.53%) |
May 06, 2022 | 14.27 | 14.29 | 14.14 | 14.23 | 65,920 | -0.03(-0.22%) |
May 05, 2022 | 14.52 | 14.52 | 14.20 | 14.26 | 53,694 | -0.26(-1.80%) |
May 04, 2022 | 14.32 | 14.53 | 14.21 | 14.53 | 100,088 | +0.25(+1.77%) |
May 03, 2022 | 14.07 | 14.27 | 14.06 | 14.27 | 48,194 | +0.25(+1.80%) |
May 02, 2022 | 14.14 | 14.16 | 13.87 | 14.02 | 137,231 | -0.12(-0.86%) |
Apr 29, 2022 | 14.44 | 14.44 | 14.14 | 14.14 | 279,691 | -0.22(-1.52%) |
Apr 28, 2022 | 14.24 | 14.40 | 14.19 | 14.36 | 62,343 | +0.13(+0.92%) |
Apr 27, 2022 | 14.30 | 14.31 | 14.19 | 14.23 | 169,036 | -0.02(-0.12%) |
Apr 26, 2022 | 14.35 | 14.40 | 14.20 | 14.25 | 538,227 | -0.11(-0.79%) |
Apr 25, 2022 | 14.41 | 14.41 | 14.20 | 14.36 | 71,461 | -0.13(-0.90%) |
Apr 22, 2022 | 14.65 | 14.67 | 14.45 | 14.49 | 74,707 | -0.16(-1.07%) |
Apr 21, 2022 | 14.84 | 14.84 | 14.65 | 14.65 | 150,178 | -0.10(-0.69%) |
Apr 20, 2022 | 14.61 | 14.80 | 14.58 | 14.75 | 126,820 | +0.13(+0.89%) |
Apr 19, 2022 | 14.52 | 14.63 | 14.52 | 14.62 | 104,313 | +0.01(+0.06%) |
Apr 18, 2022 | 14.62 | 14.68 | 14.55 | 14.61 | 238,516 | -0.02(-0.12%) |
Apr 14, 2022 | 14.62 | 14.71 | 14.62 | 14.63 | 82,018 | +0.02(+0.12%) |
Apr 13, 2022 | 14.54 | 14.65 | 14.54 | 14.61 | 80,306 | +0.02(+0.12%) |
Apr 12, 2022 | 14.49 | 14.61 | 14.49 | 14.59 | 61,461 | +0.08(+0.54%) |
Apr 11, 2022 | 14.51 | 14.58 | 14.48 | 14.52 | 83,516 | -0.05(-0.36%) |
Apr 08, 2022 | 14.46 | 14.59 | 14.46 | 14.57 | 61,127 | +0.06(+0.42%) |
Apr 07, 2022 | 14.52 | 14.56 | 14.40 | 14.51 | 175,894 | -0.03(-0.18%) |
Apr 06, 2022 | 14.54 | 14.60 | 14.50 | 14.53 | 68,697 | -0.07(-0.48%) |
Apr 05, 2022 | 14.64 | 14.72 | 14.56 | 14.60 | 98,816 | -0.06(-0.41%) |
Apr 04, 2022 | 14.65 | 14.73 | 14.58 | 14.66 | 1,494,567 | +0.03(+0.21%) |
Apr 01, 2022 | 14.65 | 14.66 | 14.59 | 14.63 | 40,330 | +0.00(+0.03%) |
Mar 31, 2022 | 14.73 | 14.73 | 14.60 | 14.63 | 105,558 | -0.08(-0.53%) |
Mar 30, 2022 | 14.66 | 14.75 | 14.65 | 14.71 | 99,076 | +0.03(+0.24%) |
Mar 29, 2022 | 14.56 | 14.71 | 14.53 | 14.67 | 83,262 | +0.18(+1.26%) |
Mar 28, 2022 | 14.55 | 14.55 | 14.42 | 14.49 | 60,971 | -0.03(-0.24%) |
Mar 25, 2022 | 14.44 | 14.57 | 14.44 | 14.52 | 255,319 | +0.12(+0.85%) |
Mar 24, 2022 | 14.35 | 14.45 | 14.35 | 14.40 | 52,754 | +0.03(+0.24%) |
Mar 23, 2022 | 14.28 | 14.40 | 14.28 | 14.37 | 211,686 | +0.02(+0.12%) |
Mar 22, 2022 | 14.38 | 14.40 | 14.32 | 14.35 | 57,596 | +0.03(+0.21%) |
Mar 21, 2022 | 14.37 | 14.40 | 14.29 | 14.32 | 121,843 | -0.02(-0.13%) |
Mar 18, 2022 | 14.25 | 14.36 | 14.24 | 14.34 | 39,726 | +0.05(+0.34%) |
Mar 17, 2022 | 14.23 | 14.36 | 14.22 | 14.29 | 78,488 | +0.06(+0.42%) |
Mar 16, 2022 | 14.13 | 14.23 | 14.12 | 14.23 | 51,925 | +0.08(+0.58%) |
Mar 15, 2022 | 14.12 | 14.18 | 14.07 | 14.15 | 44,304 | +0.07(+0.49%) |
Mar 14, 2022 | 14.20 | 14.26 | 14.05 | 14.08 | 57,025 | -0.17(-1.17%) |
Mar 11, 2022 | 14.35 | 14.39 | 14.21 | 14.25 | 44,032 | -0.12(-0.84%) |
Mar 10, 2022 | 14.31 | 14.37 | 14.26 | 14.37 | 50,670 | +0.09(+0.60%) |
Mar 09, 2022 | 14.43 | 14.43 | 14.28 | 14.28 | 54,242 | -0.10(-0.72%) |
Mar 08, 2022 | 14.33 | 14.45 | 14.33 | 14.38 | 76,295 | +0.05(+0.36%) |
Mar 07, 2022 | 14.49 | 14.49 | 14.29 | 14.33 | 57,279 | -0.09(-0.64%) |
Mar 04, 2022 | 14.36 | 14.48 | 14.36 | 14.43 | 42,944 | -0.04(-0.26%) |
Mar 03, 2022 | 14.45 | 14.47 | 14.36 | 14.46 | 242,736 | +0.09(+0.66%) |
Mar 02, 2022 | 14.26 | 14.44 | 14.26 | 14.37 | 56,549 | +0.09(+0.66%) |