Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.69 | 14.92 | 14.49 | 14.89 | 278,828 | -0.03(-0.20%) |
May 27, 2022 | 14.72 | 15.09 | 14.72 | 14.92 | 230,162 | +0.28(+1.92%) |
May 26, 2022 | 14.36 | 15.00 | 14.36 | 14.64 | 318,800 | +0.36(+2.51%) |
May 25, 2022 | 14.04 | 14.48 | 14.04 | 14.28 | 363,592 | +0.20(+1.45%) |
May 24, 2022 | 14.28 | 14.34 | 13.76 | 14.07 | 192,472 | -0.15(-1.02%) |
May 23, 2022 | 14.42 | 14.58 | 14.16 | 14.22 | 306,510 | +0.05(+0.34%) |
May 20, 2022 | 14.92 | 15.10 | 13.78 | 14.17 | 371,527 | -0.62(-4.20%) |
May 19, 2022 | 14.11 | 15.00 | 13.99 | 14.79 | 666,062 | +0.49(+3.39%) |
May 18, 2022 | 14.76 | 14.87 | 14.25 | 14.31 | 612,795 | -0.60(-4.03%) |
May 17, 2022 | 14.29 | 14.97 | 14.18 | 14.91 | 425,458 | +1.03(+7.41%) |
May 16, 2022 | 14.12 | 14.12 | 13.72 | 13.88 | 198,962 | -0.30(-2.12%) |
May 13, 2022 | 14.09 | 14.24 | 13.99 | 14.18 | 404,674 | +0.27(+1.95%) |
May 12, 2022 | 13.38 | 13.95 | 13.37 | 13.91 | 320,640 | +0.43(+3.17%) |
May 11, 2022 | 13.78 | 14.02 | 13.46 | 13.48 | 309,041 | -0.18(-1.35%) |
May 10, 2022 | 13.91 | 13.91 | 13.31 | 13.67 | 367,750 | -0.07(-0.49%) |
May 09, 2022 | 13.49 | 13.96 | 13.37 | 13.73 | 368,816 | +0.07(+0.50%) |
May 06, 2022 | 14.02 | 14.02 | 13.42 | 13.67 | 457,880 | -0.41(-2.89%) |
May 05, 2022 | 14.35 | 14.45 | 13.70 | 14.07 | 455,219 | -0.50(-3.46%) |
May 04, 2022 | 14.29 | 14.69 | 14.18 | 14.58 | 362,363 | +0.26(+1.83%) |
May 03, 2022 | 14.04 | 14.39 | 13.88 | 14.32 | 268,926 | +0.25(+1.79%) |
May 02, 2022 | 14.01 | 14.31 | 13.72 | 14.06 | 357,321 | +0.18(+1.33%) |
Apr 29, 2022 | 14.53 | 14.78 | 13.80 | 13.88 | 566,066 | -0.74(-5.04%) |
Apr 28, 2022 | 14.27 | 14.65 | 13.92 | 14.62 | 525,063 | +0.77(+5.53%) |
Apr 27, 2022 | 14.43 | 14.77 | 13.19 | 13.85 | 557,475 | +0.44(+3.25%) |
Apr 26, 2022 | 13.63 | 13.70 | 13.15 | 13.41 | 530,312 | -0.31(-2.26%) |
Apr 25, 2022 | 13.65 | 13.76 | 13.27 | 13.72 | 326,385 | -0.07(-0.49%) |
Apr 22, 2022 | 14.25 | 14.46 | 13.75 | 13.79 | 346,415 | -0.72(-4.95%) |
Apr 21, 2022 | 14.11 | 14.56 | 14.07 | 14.51 | 1,106,468 | +0.62(+4.47%) |
Apr 20, 2022 | 13.98 | 14.29 | 13.79 | 13.89 | 336,095 | +0.15(+1.06%) |
Apr 19, 2022 | 13.07 | 13.82 | 13.07 | 13.74 | 325,699 | +0.76(+5.82%) |
Apr 18, 2022 | 12.75 | 13.29 | 12.71 | 12.99 | 293,616 | +0.20(+1.59%) |
Apr 14, 2022 | 13.13 | 13.20 | 12.77 | 12.78 | 783,699 | -0.35(-2.66%) |
Apr 13, 2022 | 12.68 | 13.18 | 12.68 | 13.13 | 431,716 | +0.60(+4.80%) |
Apr 12, 2022 | 12.34 | 12.97 | 12.34 | 12.53 | 518,831 | +0.33(+2.70%) |
Apr 11, 2022 | 12.08 | 12.69 | 12.04 | 12.20 | 427,794 | +0.08(+0.64%) |
Apr 08, 2022 | 12.16 | 12.32 | 11.86 | 12.12 | 409,088 | -0.11(-0.87%) |
Apr 07, 2022 | 12.46 | 12.58 | 12.03 | 12.23 | 443,465 | -0.27(-2.17%) |
Apr 06, 2022 | 12.93 | 12.93 | 12.41 | 12.50 | 596,036 | -0.57(-4.38%) |
Apr 05, 2022 | 13.63 | 13.69 | 12.96 | 13.07 | 574,202 | -0.67(-4.84%) |
Apr 04, 2022 | 14.14 | 14.14 | 13.71 | 13.74 | 248,413 | -0.37(-2.60%) |
Apr 01, 2022 | 14.41 | 14.41 | 13.79 | 14.11 | 407,229 | -0.20(-1.42%) |
Mar 31, 2022 | 14.59 | 14.82 | 14.27 | 14.31 | 300,293 | -0.30(-2.05%) |
Mar 30, 2022 | 15.14 | 15.27 | 14.59 | 14.61 | 362,823 | -0.62(-4.05%) |
Mar 29, 2022 | 15.03 | 15.33 | 15.03 | 15.23 | 314,332 | +0.38(+2.53%) |
Mar 28, 2022 | 15.05 | 15.05 | 14.66 | 14.85 | 514,438 | -0.19(-1.28%) |
Mar 25, 2022 | 15.00 | 15.09 | 14.88 | 15.04 | 447,654 | +0.14(+0.97%) |
Mar 24, 2022 | 14.85 | 15.00 | 14.61 | 14.90 | 324,176 | +0.19(+1.31%) |
Mar 23, 2022 | 15.05 | 15.18 | 14.69 | 14.70 | 331,668 | -0.48(-3.17%) |
Mar 22, 2022 | 15.64 | 15.77 | 15.18 | 15.19 | 235,360 | -0.27(-1.75%) |
Mar 21, 2022 | 15.84 | 16.03 | 15.37 | 15.46 | 254,770 | -0.34(-2.14%) |
Mar 18, 2022 | 15.82 | 15.84 | 15.44 | 15.79 | 700,335 | -0.02(-0.12%) |
Mar 17, 2022 | 15.53 | 15.92 | 15.45 | 15.81 | 193,499 | +0.06(+0.37%) |
Mar 16, 2022 | 15.52 | 15.82 | 15.36 | 15.76 | 270,301 | +0.32(+2.06%) |
Mar 15, 2022 | 15.38 | 15.61 | 15.19 | 15.44 | 380,260 | +0.26(+1.72%) |
Mar 14, 2022 | 15.22 | 15.22 | 14.70 | 15.18 | 331,725 | +0.12(+0.77%) |
Mar 11, 2022 | 15.65 | 15.77 | 15.03 | 15.06 | 196,945 | -0.38(-2.44%) |
Mar 10, 2022 | 15.39 | 15.21 | 15.44 | 302,309 | -0.21(-1.36%) | |
Mar 09, 2022 | 15.38 | 15.73 | 14.95 | 15.65 | 515,130 | +0.70(+4.71%) |
Mar 08, 2022 | 15.55 | 15.68 | 14.94 | 14.95 | 516,255 | -0.48(-3.13%) |
Mar 07, 2022 | 16.59 | 16.59 | 15.32 | 15.43 | 454,651 | -1.08(-6.54%) |
Mar 04, 2022 | 16.26 | 16.58 | 16.15 | 16.51 | 399,311 | +0.04(+0.23%) |
Mar 03, 2022 | 16.42 | 16.57 | 16.09 | 16.47 | 305,349 | +0.11(+0.65%) |
Mar 02, 2022 | 15.82 | 16.53 | 15.82 | 16.36 | 467,417 | +0.70(+4.50%) |