Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.48 | 15.48 | 15.48 | 15.48 | 10 | +0.49(+3.23%) |
May 27, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 107 | -0.25(-1.61%) |
May 26, 2022 | 15.24 | 15.24 | 15.24 | 15.24 | 154 | +0.27(+1.84%) |
May 25, 2022 | 14.79 | 14.97 | 14.79 | 14.97 | 1,325 | +0.21(+1.45%) |
May 24, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 129 | -0.21(-1.42%) |
May 23, 2022 | 14.96 | 14.96 | 14.96 | 14.96 | 88 | +0.11(+0.75%) |
May 20, 2022 | 14.85 | 14.85 | 14.85 | 14.85 | 133 | +0.04(+0.25%) |
May 19, 2022 | 14.82 | 14.82 | 14.82 | 14.82 | 93 | +0.32(+2.19%) |
May 18, 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 351 | +0.24(+1.67%) |
May 17, 2022 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | +0.04(+0.27%) |
May 16, 2022 | 14.22 | 14.22 | 14.22 | 14.22 | 49 | -0.03(-0.19%) |
May 13, 2022 | 14.25 | 14.25 | 14.25 | 14.25 | 107 | +0.39(+2.81%) |
May 12, 2022 | 13.86 | 13.86 | 13.86 | 13.86 | 3 | +0.06(+0.43%) |
May 11, 2022 | 13.80 | 13.80 | 13.80 | 13.80 | 16 | -0.01(-0.07%) |
May 10, 2022 | 13.81 | 13.81 | 13.81 | 13.81 | 33 | +0.29(+2.14%) |
May 09, 2022 | 13.52 | 13.52 | 13.52 | 13.52 | 16 | -0.25(-1.85%) |
May 06, 2022 | 13.78 | 13.78 | 13.78 | 13.78 | 107 | -0.37(-2.58%) |
May 05, 2022 | 14.14 | 14.14 | 14.14 | 14.14 | 65 | -0.47(-3.20%) |
May 04, 2022 | 14.28 | 14.61 | 14.28 | 14.61 | 3,441 | +0.16(+1.08%) |
May 03, 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 108 | +0.23(+1.61%) |
May 02, 2022 | 14.22 | 14.22 | 14.22 | 14.22 | 39 | -0.00(-0.01%) |
Apr 29, 2022 | 14.23 | 14.23 | 14.23 | 14.23 | 107 | +0.00(+0.03%) |
Apr 28, 2022 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | +0.13(+0.89%) |
Apr 27, 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 54 | +0.37(+2.69%) |
Apr 26, 2022 | 13.88 | 13.88 | 13.73 | 13.73 | 125 | -0.59(-4.15%) |
Apr 22, 2022 | 14.32 | 63 | +0.20(+1.41%) | |||
Apr 21, 2022 | 14.12 | 14.12 | 14.12 | 14.12 | 54 | -0.42(-2.89%) |
Apr 20, 2022 | 14.54 | 14.54 | 14.54 | 14.54 | 87 | -0.23(-1.52%) |
Apr 19, 2022 | 14.77 | 14.77 | 14.77 | 14.77 | 94 | -0.01(-0.07%) |
Apr 18, 2022 | 14.78 | 14.78 | 14.78 | 14.78 | 86 | -0.04(-0.26%) |
Apr 14, 2022 | 14.62 | 14.81 | 14.62 | 14.81 | 218 | -0.03(-0.22%) |
Apr 13, 2022 | 14.85 | 14.85 | 14.85 | 14.85 | 126 | -0.03(-0.21%) |
Apr 12, 2022 | 14.88 | 14.88 | 14.88 | 14.88 | 554 | +0.05(+0.32%) |
Apr 11, 2022 | 14.81 | 15.11 | 14.81 | 14.83 | 393 | -0.42(-2.75%) |
Apr 08, 2022 | 15.21 | 15.25 | 15.21 | 15.25 | 751 | +0.23(+1.55%) |
Apr 07, 2022 | 15.02 | 15.02 | 15.02 | 15.02 | 1 | -0.23(-1.48%) |
Apr 06, 2022 | 15.24 | 15.24 | 15.24 | 15.24 | 107 | -0.04(-0.27%) |
Apr 05, 2022 | 15.29 | 15.29 | 15.29 | 15.29 | 31 | -0.18(-1.20%) |
Apr 04, 2022 | 15.47 | 15.47 | 15.47 | 15.47 | 76 | +0.09(+0.57%) |
Apr 01, 2022 | 15.09 | 15.38 | 15.09 | 15.38 | 3,228 | +0.37(+2.45%) |
Mar 31, 2022 | 15.01 | 15.01 | 15.01 | 15.01 | 69 | -0.35(-2.26%) |
Mar 30, 2022 | 15.46 | 15.65 | 15.36 | 15.36 | 1,866 | +0.19(+1.27%) |
Mar 29, 2022 | 15.17 | 15.17 | 15.17 | 15.17 | 6 | +0.14(+0.91%) |
Mar 28, 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15 | +0.22(+1.51%) |
Mar 25, 2022 | 14.97 | 14.97 | 14.81 | 14.81 | 351 | -0.33(-2.17%) |
Mar 24, 2022 | 15.14 | 15.14 | 15.14 | 15.14 | 81 | +0.09(+0.58%) |
Mar 23, 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 2 | -0.33(-2.13%) |
Mar 22, 2022 | 15.38 | 15.38 | 15.38 | 15.38 | 65 | +0.24(+1.57%) |
Mar 21, 2022 | 15.14 | 15.14 | 15.14 | 15.14 | 3 | +0.19(+1.25%) |
Mar 18, 2022 | 14.95 | 14.95 | 14.95 | 14.95 | 107 | +0.26(+1.76%) |
Mar 17, 2022 | 15.00 | 15.00 | 14.67 | 14.69 | 619 | -0.33(-2.22%) |
Mar 16, 2022 | 14.58 | 15.03 | 14.58 | 15.03 | 1,556 | +1.51(+11.20%) |
Mar 15, 2022 | 13.40 | 13.51 | 13.40 | 13.51 | 395 | -0.66(-4.62%) |
Mar 14, 2022 | 14.72 | 14.72 | 14.07 | 14.17 | 1,988 | -1.05(-6.91%) |
Mar 11, 2022 | 15.22 | 15.22 | 15.22 | 15.22 | 107 | -0.51(-3.26%) |
Mar 10, 2022 | 15.73 | 15.73 | 15.73 | 15.73 | 17 | +0.03(+0.18%) |
Mar 09, 2022 | 15.71 | 15.71 | 15.71 | 15.71 | 17 | -0.00(-0.03%) |
Mar 08, 2022 | 15.74 | 15.74 | 15.47 | 15.71 | 4,566 | -0.17(-1.08%) |
Mar 07, 2022 | 15.88 | 15.88 | 15.88 | 15.88 | 32 | -0.21(-1.28%) |
Mar 04, 2022 | 15.81 | 16.09 | 15.81 | 16.09 | 1,192 | -0.01(-0.09%) |
Mar 03, 2022 | 16.10 | 16.10 | 16.10 | 16.10 | 25 | -0.18(-1.11%) |
Mar 02, 2022 | 15.96 | 16.28 | 15.96 | 16.28 | 705 | -0.04(-0.25%) |