Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.28 | 14.31 | 14.09 | 14.19 | 494,907 | -0.13(-0.88%) |
May 27, 2022 | 14.17 | 14.39 | 14.14 | 14.32 | 543,914 | +0.20(+1.45%) |
May 26, 2022 | 13.89 | 14.24 | 13.88 | 14.11 | 633,153 | +0.22(+1.58%) |
May 25, 2022 | 13.73 | 14.01 | 13.68 | 13.89 | 497,712 | +0.14(+1.03%) |
May 24, 2022 | 13.89 | 13.92 | 13.63 | 13.75 | 512,275 | -0.14(-1.02%) |
May 23, 2022 | 13.73 | 13.96 | 13.65 | 13.89 | 383,851 | +0.31(+2.25%) |
May 20, 2022 | 14.04 | 14.11 | 13.42 | 13.59 | 1,023,423 | -0.43(-3.08%) |
May 19, 2022 | 14.04 | 14.18 | 13.96 | 14.02 | 464,787 | -0.12(-0.83%) |
May 18, 2022 | 14.51 | 14.54 | 14.13 | 14.14 | 404,228 | -0.40(-2.75%) |
May 17, 2022 | 14.58 | 14.59 | 14.38 | 14.54 | 668,405 | +0.22(+1.53%) |
May 16, 2022 | 14.11 | 14.36 | 14.01 | 14.32 | 399,142 | +0.24(+1.67%) |
May 13, 2022 | 14.06 | 14.19 | 13.93 | 14.08 | 876,504 | +0.15(+1.07%) |
May 12, 2022 | 14.19 | 14.29 | 13.86 | 13.93 | 1,104,053 | -0.36(-2.52%) |
May 11, 2022 | 14.51 | 14.65 | 14.29 | 14.29 | 514,364 | -0.21(-1.46%) |
May 10, 2022 | 14.33 | 14.71 | 14.22 | 14.51 | 842,566 | +0.28(+1.99%) |
May 09, 2022 | 14.41 | 14.71 | 14.12 | 14.22 | 1,350,873 | -0.64(-4.28%) |
May 06, 2022 | 14.81 | 14.96 | 14.67 | 14.86 | 678,462 | +0.13(+0.85%) |
May 05, 2022 | 14.98 | 14.98 | 14.53 | 14.73 | 537,653 | -0.31(-2.09%) |
May 04, 2022 | 14.81 | 15.07 | 14.77 | 15.05 | 409,608 | +0.24(+1.59%) |
May 03, 2022 | 14.51 | 14.90 | 14.47 | 14.81 | 489,043 | +0.32(+2.22%) |
May 02, 2022 | 14.76 | 14.89 | 14.29 | 14.49 | 1,064,467 | -0.24(-1.60%) |
Apr 29, 2022 | 15.15 | 15.18 | 14.73 | 14.73 | 734,441 | -0.44(-2.90%) |
Apr 28, 2022 | 15.16 | 15.25 | 14.91 | 15.16 | 597,580 | +0.15(+0.99%) |
Apr 27, 2022 | 15.00 | 15.20 | 14.93 | 15.02 | 674,515 | +0.11(+0.74%) |
Apr 26, 2022 | 15.27 | 15.27 | 14.90 | 14.91 | 712,974 | -0.35(-2.26%) |
Apr 25, 2022 | 15.22 | 15.26 | 15.03 | 15.25 | 835,150 | +0.02(+0.10%) |
Apr 22, 2022 | 15.78 | 15.82 | 15.21 | 15.24 | 1,195,125 | -0.63(-3.96%) |
Apr 21, 2022 | 15.95 | 16.08 | 15.86 | 15.86 | 568,571 | -0.09(-0.54%) |
Apr 20, 2022 | 15.87 | 16.06 | 15.86 | 15.95 | 482,734 | +0.09(+0.54%) |
Apr 19, 2022 | 15.81 | 15.87 | 15.77 | 15.86 | 274,766 | +0.08(+0.50%) |
Apr 18, 2022 | 15.76 | 15.84 | 15.70 | 15.78 | 413,678 | +0.02(+0.15%) |
Apr 14, 2022 | 15.85 | 15.85 | 15.71 | 15.76 | 443,173 | -0.06(-0.35%) |
Apr 13, 2022 | 15.56 | 15.83 | 15.56 | 15.82 | 426,082 | +0.27(+1.72%) |
Apr 12, 2022 | 15.58 | 15.67 | 15.55 | 15.55 | 445,889 | -0.02(-0.15%) |
Apr 11, 2022 | 15.72 | 15.80 | 15.56 | 15.57 | 490,146 | -0.14(-0.90%) |
Apr 08, 2022 | 15.65 | 15.77 | 15.61 | 15.71 | 658,379 | +0.17(+1.11%) |
Apr 07, 2022 | 15.43 | 15.65 | 15.35 | 15.54 | 513,886 | +0.16(+1.02%) |
Apr 06, 2022 | 15.42 | 15.48 | 15.35 | 15.38 | 326,211 | -0.11(-0.71%) |
Apr 05, 2022 | 15.46 | 15.53 | 15.40 | 15.49 | 504,518 | -0.03(-0.20%) |
Apr 04, 2022 | 15.61 | 15.65 | 15.44 | 15.53 | 363,884 | -0.07(-0.45%) |
Apr 01, 2022 | 15.39 | 15.62 | 15.38 | 15.60 | 375,936 | +0.21(+1.38%) |
Mar 31, 2022 | 15.47 | 15.56 | 15.38 | 15.38 | 465,416 | -0.05(-0.30%) |
Mar 30, 2022 | 15.39 | 15.49 | 15.30 | 15.43 | 580,603 | +0.05(+0.31%) |
Mar 29, 2022 | 15.48 | 15.58 | 15.36 | 15.38 | 825,377 | +0.00(+0.00%) |
Mar 28, 2022 | 15.48 | 15.49 | 15.35 | 15.38 | 628,850 | -0.08(-0.54%) |
Mar 25, 2022 | 15.26 | 15.49 | 15.26 | 15.47 | 694,395 | +0.20(+1.31%) |
Mar 24, 2022 | 15.27 | 15.33 | 15.19 | 15.27 | 460,166 | +0.05(+0.35%) |
Mar 23, 2022 | 15.30 | 15.32 | 15.19 | 15.22 | 531,988 | -0.05(-0.35%) |
Mar 22, 2022 | 15.12 | 15.33 | 15.03 | 15.27 | 766,361 | +0.24(+1.58%) |
Mar 21, 2022 | 15.03 | 15.20 | 14.99 | 15.03 | 655,965 | +0.03(+0.20%) |
Mar 18, 2022 | 15.01 | 15.03 | 14.86 | 15.00 | 1,652,270 | -0.02(-0.15%) |
Mar 17, 2022 | 14.76 | 15.04 | 14.72 | 15.02 | 712,337 | +0.29(+1.98%) |
Mar 16, 2022 | 14.76 | 14.86 | 14.60 | 14.73 | 637,916 | +0.05(+0.31%) |
Mar 15, 2022 | 14.65 | 14.82 | 14.63 | 14.69 | 489,043 | +0.07(+0.47%) |
Mar 14, 2022 | 14.86 | 14.98 | 14.57 | 14.62 | 677,840 | -0.20(-1.35%) |
Mar 11, 2022 | 14.86 | 14.94 | 14.80 | 14.82 | 354,601 | +0.02(+0.16%) |
Mar 10, 2022 | 14.66 | 14.86 | 14.65 | 14.79 | 391,854 | +0.05(+0.31%) |
Mar 09, 2022 | 14.80 | 14.94 | 14.72 | 14.75 | 628,514 | +0.09(+0.63%) |
Mar 08, 2022 | 14.63 | 14.79 | 14.42 | 14.66 | 1,116,083 | +0.02(+0.10%) |
Mar 07, 2022 | 14.72 | 14.77 | 14.59 | 14.64 | 1,085,633 | -0.16(-1.09%) |
Mar 04, 2022 | 15.09 | 15.12 | 14.72 | 14.80 | 879,943 | -0.31(-2.08%) |
Mar 03, 2022 | 15.19 | 15.20 | 15.08 | 15.12 | 385,056 | -0.02(-0.15%) |
Mar 02, 2022 | 14.98 | 15.19 | 14.92 | 15.14 | 652,978 | +0.21(+1.39%) |