Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.40 | 15.41 | 15.14 | 15.37 | 313,345 | +0.03(+0.20%) |
May 27, 2022 | 15.37 | 15.49 | 15.23 | 15.34 | 366,974 | +0.06(+0.40%) |
May 26, 2022 | 15.01 | 15.49 | 15.01 | 15.28 | 256,224 | +0.30(+2.01%) |
May 25, 2022 | 14.72 | 15.03 | 14.68 | 14.98 | 241,192 | +0.46(+3.19%) |
May 24, 2022 | 14.95 | 15.04 | 14.46 | 14.52 | 568,543 | -0.47(-3.14%) |
May 23, 2022 | 15.03 | 15.14 | 14.96 | 14.99 | 220,451 | -0.10(-0.67%) |
May 20, 2022 | 15.18 | 15.23 | 14.99 | 15.09 | 194,745 | -0.08(-0.51%) |
May 19, 2022 | 15.03 | 15.29 | 15.00 | 15.16 | 247,670 | +0.06(+0.41%) |
May 18, 2022 | 15.36 | 15.36 | 15.03 | 15.10 | 247,432 | -0.22(-1.41%) |
May 17, 2022 | 15.42 | 15.43 | 15.23 | 15.32 | 291,133 | +0.10(+0.66%) |
May 16, 2022 | 14.94 | 15.37 | 14.83 | 15.22 | 357,973 | +0.39(+2.66%) |
May 13, 2022 | 14.53 | 14.85 | 14.31 | 14.82 | 582,670 | +0.56(+3.95%) |
May 12, 2022 | 15.45 | 15.49 | 14.00 | 14.26 | 1,630,068 | -1.31(-8.39%) |
May 11, 2022 | 15.79 | 15.87 | 15.57 | 15.57 | 486,794 | -0.25(-1.61%) |
May 10, 2022 | 15.98 | 15.99 | 15.65 | 15.82 | 512,842 | -0.03(-0.20%) |
May 09, 2022 | 15.95 | 16.01 | 15.81 | 15.85 | 557,431 | -0.21(-1.33%) |
May 06, 2022 | 15.89 | 16.07 | 15.80 | 16.07 | 519,096 | +0.08(+0.53%) |
May 05, 2022 | 16.07 | 16.07 | 15.80 | 15.98 | 655,827 | -0.16(-1.00%) |
May 04, 2022 | 15.88 | 16.16 | 15.84 | 16.14 | 561,626 | +0.31(+1.93%) |
May 03, 2022 | 15.67 | 15.89 | 15.66 | 15.84 | 393,108 | +0.18(+1.12%) |
May 02, 2022 | 15.68 | 15.79 | 15.62 | 15.66 | 370,833 | -0.11(-0.68%) |
Apr 29, 2022 | 15.76 | 15.84 | 15.71 | 15.77 | 234,516 | -0.01(-0.05%) |
Apr 28, 2022 | 15.71 | 15.81 | 15.62 | 15.78 | 265,043 | +0.09(+0.59%) |
Apr 27, 2022 | 15.76 | 15.80 | 15.65 | 15.68 | 324,059 | -0.05(-0.34%) |
Apr 26, 2022 | 15.84 | 15.84 | 15.72 | 15.74 | 248,588 | -0.05(-0.29%) |
Apr 25, 2022 | 15.76 | 15.81 | 15.71 | 15.78 | 307,415 | -0.05(-0.29%) |
Apr 22, 2022 | 15.83 | 15.90 | 15.77 | 15.83 | 247,997 | -0.08(-0.53%) |
Apr 21, 2022 | 15.97 | 16.00 | 15.86 | 15.91 | 248,074 | -0.02(-0.14%) |
Apr 20, 2022 | 15.91 | 16.01 | 15.85 | 15.94 | 219,303 | +0.08(+0.48%) |
Apr 19, 2022 | 15.78 | 15.91 | 15.75 | 15.86 | 147,737 | +0.08(+0.48%) |
Apr 18, 2022 | 15.81 | 15.89 | 15.71 | 15.78 | 278,559 | -0.02(-0.15%) |
Apr 14, 2022 | 15.84 | 15.94 | 15.81 | 15.81 | 305,029 | -0.05(-0.34%) |
Apr 13, 2022 | 15.89 | 15.95 | 15.80 | 15.86 | 216,870 | -0.04(-0.24%) |
Apr 12, 2022 | 15.91 | 15.96 | 15.88 | 15.90 | 233,983 | +0.05(+0.29%) |
Apr 11, 2022 | 15.87 | 15.90 | 15.78 | 15.85 | 311,082 | -0.08(-0.52%) |
Apr 08, 2022 | 15.91 | 15.95 | 15.78 | 15.94 | 239,480 | +0.00(+0.00%) |
Apr 07, 2022 | 15.88 | 16.01 | 15.84 | 15.94 | 254,045 | +0.02(+0.10%) |
Apr 06, 2022 | 15.88 | 15.97 | 15.73 | 15.92 | 325,470 | -0.01(-0.05%) |
Apr 05, 2022 | 15.99 | 16.00 | 15.88 | 15.93 | 314,740 | -0.10(-0.61%) |
Apr 04, 2022 | 15.88 | 16.05 | 15.82 | 16.03 | 358,699 | +0.21(+1.34%) |
Apr 01, 2022 | 15.72 | 15.85 | 15.67 | 15.82 | 246,607 | +0.10(+0.63%) |
Mar 31, 2022 | 15.69 | 15.81 | 15.69 | 15.72 | 261,771 | +0.03(+0.19%) |
Mar 30, 2022 | 15.65 | 15.74 | 15.61 | 15.69 | 226,671 | +0.06(+0.39%) |
Mar 29, 2022 | 15.66 | 15.71 | 15.62 | 15.63 | 247,398 | +0.03(+0.19%) |
Mar 28, 2022 | 15.68 | 15.79 | 15.50 | 15.60 | 331,852 | -0.17(-1.11%) |
Mar 25, 2022 | 15.78 | 15.85 | 15.70 | 15.77 | 187,019 | -0.01(-0.05%) |
Mar 24, 2022 | 15.66 | 15.84 | 15.55 | 15.78 | 266,187 | +0.20(+1.31%) |
Mar 23, 2022 | 15.78 | 15.78 | 15.50 | 15.57 | 428,271 | -0.22(-1.39%) |
Mar 22, 2022 | 15.94 | 15.99 | 15.75 | 15.79 | 321,259 | -0.14(-0.86%) |
Mar 21, 2022 | 15.78 | 15.93 | 15.77 | 15.93 | 353,464 | +0.16(+1.01%) |
Mar 18, 2022 | 15.68 | 15.83 | 15.62 | 15.77 | 189,620 | +0.14(+0.87%) |
Mar 17, 2022 | 15.51 | 15.71 | 15.44 | 15.63 | 208,630 | +0.10(+0.63%) |
Mar 16, 2022 | 15.59 | 15.72 | 15.40 | 15.53 | 232,901 | +0.00(+0.00%) |
Mar 15, 2022 | 15.59 | 15.66 | 15.48 | 15.53 | 240,122 | -0.03(-0.20%) |
Mar 14, 2022 | 15.61 | 15.72 | 15.57 | 15.57 | 279,799 | -0.11(-0.67%) |
Mar 11, 2022 | 15.70 | 15.78 | 15.63 | 15.67 | 236,752 | -0.03(-0.19%) |
Mar 10, 2022 | 15.45 | 15.75 | 15.39 | 15.70 | 401,223 | +0.21(+1.36%) |
Mar 09, 2022 | 15.41 | 15.63 | 15.39 | 15.49 | 244,724 | +0.17(+1.13%) |
Mar 08, 2022 | 15.34 | 15.45 | 15.17 | 15.32 | 251,144 | -0.03(-0.20%) |
Mar 07, 2022 | 15.54 | 15.57 | 15.35 | 15.35 | 277,724 | -0.25(-1.59%) |
Mar 04, 2022 | 15.67 | 15.67 | 15.54 | 15.60 | 246,261 | -0.09(-0.57%) |
Mar 03, 2022 | 15.74 | 15.75 | 15.60 | 15.69 | 312,042 | +0.06(+0.38%) |
Mar 02, 2022 | 15.57 | 15.67 | 15.56 | 15.63 | 217,818 | +0.02(+0.14%) |