Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.57 | 14.70 | 14.48 | 14.61 | 2,923,593 | +0.09(+0.64%) |
May 27, 2022 | 14.78 | 14.78 | 14.51 | 14.51 | 2,729,535 | -0.36(-2.43%) |
May 26, 2022 | 15.13 | 15.14 | 14.81 | 14.88 | 2,892,931 | -0.30(-1.96%) |
May 25, 2022 | 15.38 | 15.39 | 15.10 | 15.17 | 3,606,428 | -0.15(-0.97%) |
May 24, 2022 | 15.37 | 15.57 | 15.28 | 15.32 | 3,955,487 | +0.12(+0.79%) |
May 23, 2022 | 15.37 | 15.46 | 15.17 | 15.20 | 3,158,329 | -0.30(-1.92%) |
May 20, 2022 | 15.35 | 15.85 | 15.32 | 15.50 | 4,635,707 | +0.01(+0.06%) |
May 19, 2022 | 15.54 | 15.59 | 15.32 | 15.49 | 4,268,812 | +0.09(+0.60%) |
May 18, 2022 | 14.97 | 15.44 | 14.97 | 15.40 | 4,017,862 | +0.58(+3.95%) |
May 17, 2022 | 14.87 | 15.02 | 14.80 | 14.81 | 4,611,657 | -0.31(-2.03%) |
May 16, 2022 | 15.12 | 15.20 | 14.97 | 15.12 | 6,506,844 | +0.06(+0.37%) |
May 13, 2022 | 15.25 | 15.29 | 15.00 | 15.06 | 4,439,393 | -0.36(-2.35%) |
May 12, 2022 | 15.54 | 15.69 | 15.28 | 15.42 | 11,555,503 | +0.02(+0.12%) |
May 11, 2022 | 15.20 | 15.43 | 14.98 | 15.41 | 7,144,584 | +0.25(+1.65%) |
May 10, 2022 | 14.95 | 15.32 | 14.89 | 15.15 | 5,058,060 | -0.03(-0.18%) |
May 09, 2022 | 14.95 | 15.25 | 14.90 | 15.18 | 5,472,950 | +0.47(+3.22%) |
May 06, 2022 | 14.74 | 14.92 | 14.60 | 14.71 | 8,361,166 | +0.07(+0.51%) |
May 05, 2022 | 14.28 | 14.77 | 14.27 | 14.63 | 12,366,454 | +0.49(+3.48%) |
May 04, 2022 | 14.54 | 14.66 | 14.12 | 14.14 | 7,354,572 | -0.44(-2.99%) |
May 03, 2022 | 14.62 | 14.68 | 14.49 | 14.58 | 7,595,137 | -0.06(-0.44%) |
May 02, 2022 | 14.74 | 14.98 | 14.59 | 14.64 | 6,482,753 | -0.09(-0.63%) |
Apr 29, 2022 | 14.35 | 14.76 | 14.27 | 14.74 | 7,702,529 | +0.53(+3.72%) |
Apr 28, 2022 | 14.40 | 14.55 | 14.14 | 14.21 | 4,891,374 | -0.37(-2.55%) |
Apr 27, 2022 | 14.57 | 14.65 | 14.38 | 14.58 | 4,631,613 | -0.03(-0.19%) |
Apr 26, 2022 | 14.29 | 14.61 | 14.29 | 14.61 | 3,089,247 | +0.41(+2.88%) |
Apr 25, 2022 | 14.37 | 14.53 | 14.20 | 14.20 | 4,607,016 | -0.09(-0.65%) |
Apr 22, 2022 | 13.95 | 14.30 | 13.94 | 14.29 | 4,227,986 | +0.39(+2.80%) |
Apr 21, 2022 | 13.58 | 13.93 | 13.54 | 13.90 | 3,153,580 | +0.20(+1.49%) |
Apr 20, 2022 | 13.63 | 13.73 | 13.61 | 13.70 | 2,180,633 | +0.01(+0.07%) |
Apr 19, 2022 | 13.92 | 13.92 | 13.66 | 13.69 | 1,385,299 | -0.23(-1.67%) |
Apr 18, 2022 | 13.95 | 13.99 | 13.86 | 13.92 | 1,953,370 | +0.01(+0.07%) |
Apr 14, 2022 | 13.73 | 13.92 | 13.71 | 13.91 | 1,272,150 | +0.16(+1.15%) |
Apr 13, 2022 | 13.92 | 13.92 | 13.72 | 13.75 | 2,631,835 | -0.16(-1.13%) |
Apr 12, 2022 | 13.75 | 13.96 | 13.68 | 13.91 | 2,752,873 | +0.06(+0.47%) |
Apr 11, 2022 | 13.72 | 13.87 | 13.71 | 13.85 | 1,842,240 | +0.23(+1.70%) |
Apr 08, 2022 | 13.60 | 13.67 | 13.52 | 13.61 | 1,592,440 | +0.03(+0.21%) |
Apr 07, 2022 | 13.68 | 13.74 | 13.53 | 13.59 | 3,097,055 | -0.07(-0.48%) |
Apr 06, 2022 | 13.64 | 13.74 | 13.59 | 13.65 | 2,803,777 | +0.14(+1.03%) |
Apr 05, 2022 | 13.40 | 13.55 | 13.33 | 13.51 | 1,358,920 | +0.17(+1.25%) |
Apr 04, 2022 | 13.46 | 13.48 | 13.35 | 13.35 | 1,244,215 | -0.11(-0.83%) |
Apr 01, 2022 | 13.46 | 13.57 | 13.46 | 13.46 | 1,869,185 | -0.05(-0.34%) |
Mar 31, 2022 | 13.33 | 13.50 | 13.30 | 13.50 | 2,783,426 | +0.21(+1.61%) |
Mar 30, 2022 | 13.24 | 13.36 | 13.23 | 13.29 | 1,191,297 | +0.07(+0.56%) |
Mar 29, 2022 | 13.25 | 13.34 | 13.20 | 13.22 | 1,855,537 | -0.17(-1.25%) |
Mar 28, 2022 | 13.50 | 13.55 | 13.38 | 13.38 | 1,913,445 | -0.10(-0.76%) |
Mar 25, 2022 | 13.53 | 13.60 | 13.47 | 13.48 | 1,804,702 | -0.06(-0.41%) |
Mar 24, 2022 | 13.69 | 13.72 | 13.54 | 13.54 | 1,268,086 | -0.21(-1.55%) |
Mar 23, 2022 | 13.66 | 13.75 | 13.61 | 13.75 | 1,569,219 | +0.19(+1.37%) |
Mar 22, 2022 | 13.70 | 13.70 | 13.55 | 13.57 | 1,750,985 | -0.16(-1.15%) |
Mar 21, 2022 | 13.74 | 13.85 | 13.67 | 13.73 | 2,793,483 | -0.02(-0.14%) |
Mar 18, 2022 | 13.93 | 13.96 | 13.72 | 13.74 | 2,781,930 | -0.15(-1.07%) |
Mar 17, 2022 | 14.12 | 14.13 | 13.89 | 13.89 | 2,454,628 | -0.18(-1.25%) |
Mar 16, 2022 | 14.31 | 14.42 | 14.06 | 14.07 | 5,563,080 | -0.32(-2.19%) |
Mar 15, 2022 | 14.63 | 14.65 | 14.36 | 14.38 | 3,766,288 | -0.32(-2.21%) |
Mar 14, 2022 | 14.57 | 14.75 | 14.44 | 14.71 | 4,418,983 | +0.10(+0.70%) |
Mar 11, 2022 | 14.33 | 14.61 | 14.31 | 14.61 | 2,418,264 | +0.19(+1.29%) |
Mar 10, 2022 | 14.51 | 14.58 | 14.38 | 14.42 | 2,686,400 | +0.06(+0.45%) |
Mar 09, 2022 | 14.41 | 14.51 | 14.28 | 14.36 | 5,077,647 | -0.38(-2.58%) |
Mar 08, 2022 | 14.63 | 14.78 | 14.37 | 14.74 | 7,026,718 | +0.10(+0.70%) |
Mar 07, 2022 | 14.25 | 14.63 | 14.23 | 14.63 | 5,041,436 | +0.42(+2.94%) |
Mar 04, 2022 | 14.24 | 14.35 | 14.18 | 14.22 | 3,070,471 | +0.11(+0.79%) |
Mar 03, 2022 | 13.96 | 14.15 | 13.92 | 14.11 | 3,686,447 | +0.07(+0.53%) |
Mar 02, 2022 | 14.21 | 14.24 | 13.98 | 14.03 | 3,898,327 | -0.26(-1.82%) |