Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.92 | 16.16 | 15.91 | 15.91 | 73,566 | -0.05(-0.31%) |
May 27, 2022 | 15.92 | 15.96 | 15.89 | 15.96 | 36,124 | -0.11(-0.68%) |
May 26, 2022 | 16.02 | 16.07 | 16.01 | 16.07 | 43,205 | +0.40(+2.55%) |
May 25, 2022 | 15.63 | 15.76 | 15.63 | 15.67 | 37,634 | +0.09(+0.58%) |
May 24, 2022 | 15.60 | 15.65 | 15.57 | 15.58 | 84,533 | +0.04(+0.26%) |
May 23, 2022 | 15.54 | 15.60 | 15.50 | 15.54 | 90,887 | +0.25(+1.67%) |
May 20, 2022 | 15.24 | 15.32 | 15.19 | 15.29 | 43,708 | -0.03(-0.16%) |
May 19, 2022 | 15.27 | 15.34 | 15.27 | 15.31 | 64,923 | +0.08(+0.53%) |
May 18, 2022 | 15.49 | 15.49 | 15.23 | 15.23 | 55,430 | +0.06(+0.40%) |
May 17, 2022 | 15.09 | 15.24 | 15.07 | 15.17 | 124,666 | +0.06(+0.38%) |
May 16, 2022 | 14.94 | 15.15 | 14.94 | 15.11 | 103,066 | -0.04(-0.24%) |
May 13, 2022 | 14.70 | 15.20 | 14.70 | 15.15 | 79,330 | +0.14(+0.97%) |
May 12, 2022 | 14.92 | 15.15 | 14.92 | 15.01 | 89,810 | +0.06(+0.37%) |
May 11, 2022 | 14.96 | 15.02 | 14.87 | 14.95 | 88,232 | +0.04(+0.24%) |
May 10, 2022 | 14.98 | 14.99 | 14.83 | 14.91 | 137,898 | +0.37(+2.57%) |
May 09, 2022 | 14.21 | 14.77 | 14.21 | 14.54 | 260,097 | -0.40(-2.68%) |
May 06, 2022 | 14.86 | 14.97 | 14.83 | 14.94 | 432,380 | -0.10(-0.66%) |
May 05, 2022 | 15.06 | 15.23 | 14.83 | 15.04 | 141,164 | -0.27(-1.76%) |
May 04, 2022 | 15.06 | 15.31 | 14.90 | 15.31 | 112,805 | +0.34(+2.27%) |
May 03, 2022 | 14.65 | 15.14 | 14.65 | 14.97 | 203,577 | +0.00(+0.00%) |
May 02, 2022 | 15.01 | 15.04 | 14.75 | 14.97 | 167,697 | -0.20(-1.32%) |
Apr 29, 2022 | 15.23 | 15.39 | 15.14 | 15.17 | 82,643 | -0.09(-0.59%) |
Apr 28, 2022 | 15.07 | 15.26 | 15.02 | 15.26 | 105,251 | -0.28(-1.80%) |
Apr 27, 2022 | 15.52 | 15.70 | 15.34 | 15.54 | 157,026 | -0.24(-1.52%) |
Apr 26, 2022 | 15.89 | 15.90 | 15.74 | 15.78 | 136,833 | -0.09(-0.57%) |
Apr 25, 2022 | 15.88 | 15.94 | 15.83 | 15.87 | 75,322 | -0.03(-0.19%) |
Apr 22, 2022 | 16.29 | 16.32 | 15.84 | 15.90 | 78,609 | -0.12(-0.75%) |
Apr 21, 2022 | 16.14 | 16.20 | 16.02 | 16.02 | 63,403 | -0.02(-0.12%) |
Apr 20, 2022 | 16.07 | 16.13 | 15.94 | 16.04 | 237,047 | +0.15(+0.94%) |
Apr 19, 2022 | 15.87 | 16.03 | 15.73 | 15.89 | 108,791 | -0.08(-0.50%) |
Apr 18, 2022 | 16.05 | 16.08 | 15.97 | 15.97 | 47,654 | -0.48(-2.92%) |
Apr 14, 2022 | 16.61 | 16.61 | 16.45 | 16.45 | 58,773 | -0.08(-0.48%) |
Apr 13, 2022 | 16.49 | 16.56 | 16.45 | 16.53 | 76,892 | +0.43(+2.67%) |
Apr 12, 2022 | 16.20 | 16.25 | 16.07 | 16.10 | 79,342 | -0.60(-3.59%) |
Apr 11, 2022 | 16.71 | 16.79 | 16.68 | 16.70 | 70,154 | +0.63(+3.95%) |
Apr 08, 2022 | 15.97 | 16.17 | 15.97 | 16.07 | 102,644 | -0.22(-1.38%) |
Apr 07, 2022 | 15.71 | 16.35 | 15.71 | 16.29 | 184,527 | +1.04(+6.81%) |
Apr 06, 2022 | 15.17 | 15.31 | 15.11 | 15.25 | 114,289 | +0.14(+0.94%) |
Apr 05, 2022 | 15.18 | 15.23 | 15.03 | 15.11 | 170,531 | -0.59(-3.76%) |
Apr 04, 2022 | 15.59 | 15.72 | 15.59 | 15.70 | 129,609 | +0.60(+3.97%) |
Apr 01, 2022 | 15.12 | 15.17 | 15.00 | 15.10 | 66,554 | -0.48(-3.08%) |
Mar 31, 2022 | 15.52 | 15.80 | 15.51 | 15.58 | 68,546 | -0.33(-2.07%) |
Mar 30, 2022 | 16.02 | 16.06 | 15.88 | 15.91 | 48,945 | -0.04(-0.25%) |
Mar 29, 2022 | 15.88 | 16.02 | 15.47 | 15.95 | 96,345 | +0.17(+1.08%) |
Mar 28, 2022 | 15.78 | 15.79 | 15.69 | 15.78 | 78,658 | -0.26(-1.62%) |
Mar 25, 2022 | 16.01 | 16.06 | 15.99 | 16.04 | 73,281 | -0.07(-0.43%) |
Mar 24, 2022 | 16.11 | 16.18 | 16.09 | 16.11 | 32,319 | -0.25(-1.53%) |
Mar 23, 2022 | 16.30 | 16.44 | 16.30 | 16.36 | 40,878 | +0.17(+1.05%) |
Mar 22, 2022 | 16.20 | 16.25 | 16.14 | 16.19 | 121,263 | +0.07(+0.43%) |
Mar 21, 2022 | 16.13 | 16.14 | 16.10 | 16.12 | 83,083 | +0.00(+0.00%) |
Mar 18, 2022 | 16.01 | 16.18 | 16.00 | 16.12 | 63,199 | +0.04(+0.25%) |
Mar 17, 2022 | 15.97 | 16.09 | 15.93 | 16.08 | 69,240 | +0.19(+1.20%) |
Mar 16, 2022 | 15.87 | 15.94 | 15.67 | 15.89 | 178,394 | +0.23(+1.47%) |
Mar 15, 2022 | 15.61 | 15.70 | 15.58 | 15.66 | 89,046 | -0.33(-2.09%) |
Mar 14, 2022 | 16.05 | 16.12 | 15.97 | 15.99 | 113,269 | +0.30(+1.94%) |
Mar 11, 2022 | 15.85 | 15.85 | 15.64 | 15.69 | 131,334 | +0.16(+1.03%) |
Mar 10, 2022 | 15.50 | 15.59 | 15.45 | 15.53 | 226,521 | -0.15(-0.96%) |
Mar 09, 2022 | 15.65 | 15.85 | 15.65 | 15.68 | 441,480 | -0.38(-2.37%) |
Mar 08, 2022 | 16.07 | 16.20 | 15.97 | 16.06 | 179,628 | +0.15(+0.94%) |
Mar 07, 2022 | 16.05 | 16.05 | 15.84 | 15.91 | 168,053 | +0.11(+0.70%) |
Mar 04, 2022 | 15.80 | 15.87 | 15.79 | 15.80 | 71,752 | -0.37(-2.29%) |
Mar 03, 2022 | 15.93 | 16.19 | 15.93 | 16.17 | 81,855 | -0.05(-0.31%) |
Mar 02, 2022 | 16.11 | 16.22 | 16.08 | 16.22 | 105,264 | -0.08(-0.49%) |