Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.14 | 14.25 | 13.84 | 14.01 | 88,756 | +0.02(+0.14%) |
May 27, 2022 | 13.86 | 14.20 | 13.86 | 13.99 | 35,661 | +0.22(+1.60%) |
May 26, 2022 | 13.87 | 13.92 | 13.74 | 13.77 | 52,845 | -0.04(-0.29%) |
May 25, 2022 | 13.85 | 13.96 | 13.68 | 13.81 | 72,613 | -0.13(-0.93%) |
May 24, 2022 | 13.92 | 13.97 | 13.66 | 13.94 | 44,788 | +0.18(+1.31%) |
May 23, 2022 | 13.80 | 13.98 | 13.76 | 13.76 | 43,893 | +0.04(+0.29%) |
May 20, 2022 | 13.78 | 14.14 | 13.57 | 13.72 | 70,145 | -0.21(-1.51%) |
May 19, 2022 | 13.71 | 14.04 | 13.63 | 13.93 | 90,441 | +0.30(+2.20%) |
May 18, 2022 | 13.95 | 13.99 | 13.52 | 13.63 | 72,891 | -0.40(-2.85%) |
May 17, 2022 | 13.96 | 14.13 | 13.81 | 14.03 | 164,122 | +0.29(+2.11%) |
May 16, 2022 | 13.52 | 13.82 | 13.37 | 13.74 | 51,454 | +0.40(+3.00%) |
May 13, 2022 | 13.50 | 13.55 | 13.32 | 13.34 | 69,779 | +0.12(+0.91%) |
May 12, 2022 | 13.95 | 14.00 | 13.22 | 13.22 | 178,052 | -1.23(-8.51%) |
May 11, 2022 | 14.66 | 14.69 | 14.41 | 14.45 | 64,038 | -0.01(-0.07%) |
May 10, 2022 | 14.55 | 14.71 | 14.45 | 14.46 | 38,991 | -0.18(-1.23%) |
May 09, 2022 | 14.37 | 14.84 | 14.28 | 14.64 | 92,645 | +0.14(+0.97%) |
May 06, 2022 | 14.76 | 14.88 | 14.41 | 14.50 | 146,781 | -0.79(-5.17%) |
May 05, 2022 | 15.60 | 15.66 | 15.06 | 15.29 | 91,025 | -0.37(-2.36%) |
May 04, 2022 | 15.41 | 15.76 | 15.41 | 15.66 | 22,119 | +0.10(+0.64%) |
May 03, 2022 | 15.38 | 15.71 | 15.38 | 15.56 | 39,123 | +0.42(+2.77%) |
May 02, 2022 | 15.71 | 15.87 | 15.00 | 15.14 | 80,476 | -0.57(-3.63%) |
Apr 29, 2022 | 15.61 | 15.71 | 15.40 | 15.71 | 99,601 | +0.63(+4.18%) |
Apr 28, 2022 | 15.01 | 15.24 | 15.01 | 15.08 | 36,697 | +0.11(+0.73%) |
Apr 27, 2022 | 15.19 | 15.34 | 14.96 | 14.97 | 42,524 | +0.05(+0.34%) |
Apr 26, 2022 | 14.90 | 15.23 | 14.86 | 14.92 | 40,036 | +0.12(+0.81%) |
Apr 25, 2022 | 15.15 | 15.15 | 14.54 | 14.80 | 213,503 | -1.12(-7.04%) |
Apr 22, 2022 | 16.18 | 16.46 | 15.92 | 15.92 | 325,131 | -0.57(-3.46%) |
Apr 21, 2022 | 16.64 | 16.72 | 16.30 | 16.49 | 42,777 | -0.25(-1.49%) |
Apr 20, 2022 | 16.36 | 16.89 | 16.36 | 16.74 | 51,710 | +0.32(+1.95%) |
Apr 19, 2022 | 16.48 | 16.51 | 16.31 | 16.42 | 58,423 | -0.28(-1.68%) |
Apr 18, 2022 | 16.70 | 16.90 | 16.58 | 16.70 | 247,124 | +0.30(+1.83%) |
Apr 14, 2022 | 16.36 | 16.60 | 16.20 | 16.40 | 123,278 | +0.09(+0.55%) |
Apr 13, 2022 | 16.46 | 16.60 | 16.19 | 16.31 | 71,999 | +0.16(+0.99%) |
Apr 12, 2022 | 16.60 | 16.69 | 16.12 | 16.15 | 102,736 | -0.60(-3.58%) |
Apr 11, 2022 | 17.19 | 17.25 | 16.50 | 16.75 | 224,522 | +0.10(+0.60%) |
Apr 08, 2022 | 16.46 | 16.87 | 16.46 | 16.65 | 251,438 | +0.77(+4.85%) |
Apr 07, 2022 | 15.85 | 15.90 | 15.52 | 15.88 | 125,663 | +0.28(+1.79%) |
Apr 06, 2022 | 15.96 | 15.96 | 15.36 | 15.60 | 157,699 | -0.19(-1.20%) |
Apr 05, 2022 | 16.31 | 16.33 | 15.65 | 15.79 | 126,197 | -0.46(-2.83%) |
Apr 04, 2022 | 16.16 | 16.32 | 16.07 | 16.25 | 41,504 | +0.01(+0.06%) |
Apr 01, 2022 | 16.40 | 16.46 | 16.01 | 16.24 | 64,605 | +0.12(+0.74%) |
Mar 31, 2022 | 15.93 | 16.23 | 15.93 | 16.12 | 66,990 | +0.19(+1.19%) |
Mar 30, 2022 | 15.79 | 16.11 | 15.79 | 15.93 | 122,657 | +0.27(+1.72%) |
Mar 29, 2022 | 15.42 | 15.69 | 15.12 | 15.66 | 268,410 | -0.19(-1.20%) |
Mar 28, 2022 | 16.00 | 16.00 | 15.65 | 15.85 | 104,764 | -0.53(-3.24%) |
Mar 25, 2022 | 17.08 | 17.29 | 16.19 | 16.38 | 192,102 | -0.78(-4.55%) |
Mar 24, 2022 | 17.25 | 17.38 | 17.06 | 17.16 | 96,954 | -0.09(-0.52%) |
Mar 23, 2022 | 17.38 | 17.50 | 17.19 | 17.25 | 70,727 | -0.06(-0.35%) |
Mar 22, 2022 | 17.73 | 17.82 | 16.95 | 17.31 | 88,868 | -0.50(-2.81%) |
Mar 21, 2022 | 17.65 | 17.88 | 17.48 | 17.81 | 84,387 | +0.34(+1.95%) |
Mar 18, 2022 | 17.75 | 17.75 | 17.43 | 17.47 | 65,871 | -0.09(-0.51%) |
Mar 17, 2022 | 17.22 | 17.57 | 17.11 | 17.56 | 322,906 | +0.49(+2.87%) |
Mar 16, 2022 | 17.04 | 17.40 | 16.75 | 17.07 | 105,629 | +0.09(+0.53%) |
Mar 15, 2022 | 16.90 | 17.29 | 16.82 | 16.98 | 115,236 | +0.19(+1.13%) |
Mar 14, 2022 | 17.70 | 18.11 | 16.60 | 16.79 | 375,493 | -2.26(-11.86%) |
Mar 11, 2022 | 19.13 | 19.16 | 18.73 | 19.05 | 223,629 | -0.72(-3.64%) |
Mar 10, 2022 | 19.50 | 19.87 | 19.31 | 19.77 | 128,537 | +0.59(+3.08%) |
Mar 09, 2022 | 19.88 | 20.39 | 19.12 | 19.18 | 443,907 | -1.81(-8.62%) |
Mar 08, 2022 | 20.50 | 21.05 | 19.59 | 20.99 | 602,568 | +0.67(+3.30%) |
Mar 07, 2022 | 20.08 | 20.50 | 19.50 | 20.32 | 512,365 | +0.66(+3.36%) |
Mar 04, 2022 | 19.55 | 19.75 | 19.38 | 19.66 | 443,019 | +0.89(+4.74%) |
Mar 03, 2022 | 18.87 | 19.00 | 18.54 | 18.77 | 234,223 | +0.38(+2.07%) |
Mar 02, 2022 | 18.14 | 18.42 | 17.73 | 18.39 | 257,357 | +0.47(+2.62%) |