Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.48 | 14.69 | 14.46 | 14.61 | 199,676 | -0.54(-3.56%) |
May 27, 2022 | 14.53 | 15.15 | 14.50 | 15.15 | 179,204 | +0.34(+2.26%) |
May 26, 2022 | 14.97 | 15.20 | 13.95 | 14.81 | 109,357 | +0.21(+1.40%) |
May 25, 2022 | 14.54 | 14.69 | 14.46 | 14.61 | 100,929 | +0.10(+0.69%) |
May 24, 2022 | 14.72 | 14.78 | 14.30 | 14.51 | 194,259 | -0.27(-1.83%) |
May 23, 2022 | 14.73 | 14.81 | 14.61 | 14.78 | 169,418 | +0.11(+0.75%) |
May 20, 2022 | 14.56 | 14.72 | 14.53 | 14.67 | 122,591 | +0.78(+5.62%) |
May 19, 2022 | 13.73 | 13.99 | 13.69 | 13.89 | 101,173 | -0.26(-1.84%) |
May 18, 2022 | 14.35 | 14.40 | 14.14 | 14.15 | 88,284 | -0.54(-3.71%) |
May 17, 2022 | 14.74 | 14.74 | 14.56 | 14.70 | 261,259 | +0.76(+5.42%) |
May 16, 2022 | 13.69 | 14.00 | 13.58 | 13.94 | 125,829 | -0.05(-0.36%) |
May 13, 2022 | 13.86 | 14.04 | 13.51 | 13.99 | 150,684 | +0.32(+2.34%) |
May 12, 2022 | 13.46 | 13.85 | 13.35 | 13.67 | 134,282 | +0.19(+1.41%) |
May 11, 2022 | 13.78 | 13.88 | 13.47 | 13.48 | 166,178 | -0.72(-5.07%) |
May 10, 2022 | 14.42 | 14.43 | 14.09 | 14.20 | 314,523 | +0.34(+2.45%) |
May 09, 2022 | 14.21 | 14.21 | 13.80 | 13.86 | 119,442 | -1.03(-6.92%) |
May 06, 2022 | 15.17 | 15.23 | 14.79 | 14.89 | 224,985 | -0.22(-1.46%) |
May 05, 2022 | 15.44 | 15.55 | 14.98 | 15.11 | 163,596 | -0.13(-0.85%) |
May 04, 2022 | 14.88 | 15.24 | 14.75 | 15.24 | 106,560 | +0.87(+6.05%) |
May 03, 2022 | 14.29 | 14.42 | 14.19 | 14.37 | 166,772 | +0.10(+0.70%) |
May 02, 2022 | 14.00 | 14.49 | 14.00 | 14.27 | 282,023 | -0.18(-1.25%) |
Apr 29, 2022 | 14.58 | 14.79 | 14.45 | 14.45 | 171,849 | +0.17(+1.19%) |
Apr 28, 2022 | 14.11 | 14.32 | 13.98 | 14.28 | 167,537 | +0.34(+2.44%) |
Apr 27, 2022 | 13.86 | 14.03 | 13.77 | 13.94 | 171,701 | +0.63(+4.77%) |
Apr 26, 2022 | 13.60 | 13.70 | 13.30 | 13.30 | 241,915 | +0.06(+0.49%) |
Apr 25, 2022 | 13.13 | 13.26 | 13.05 | 13.24 | 236,546 | -0.44(-3.22%) |
Apr 22, 2022 | 13.87 | 13.87 | 13.66 | 13.68 | 209,857 | -0.45(-3.18%) |
Apr 21, 2022 | 14.42 | 14.43 | 14.07 | 14.13 | 98,396 | -0.26(-1.81%) |
Apr 20, 2022 | 14.31 | 14.42 | 14.15 | 14.39 | 180,324 | +0.44(+3.13%) |
Apr 19, 2022 | 14.05 | 14.15 | 13.89 | 13.95 | 282,824 | +0.67(+5.07%) |
Apr 18, 2022 | 13.46 | 13.46 | 13.00 | 13.28 | 141,501 | -0.07(-0.52%) |
Apr 14, 2022 | 13.39 | 13.44 | 13.30 | 13.35 | 103,918 | -0.09(-0.67%) |
Apr 13, 2022 | 13.00 | 13.44 | 13.00 | 13.44 | 267,394 | +0.65(+5.08%) |
Apr 12, 2022 | 12.93 | 13.00 | 12.77 | 12.79 | 267,704 | -0.06(-0.47%) |
Apr 11, 2022 | 13.03 | 13.05 | 12.82 | 12.85 | 191,192 | -0.34(-2.58%) |
Apr 08, 2022 | 13.17 | 13.31 | 13.17 | 13.19 | 141,806 | +0.08(+0.61%) |
Apr 07, 2022 | 13.16 | 13.22 | 13.03 | 13.11 | 174,984 | -0.12(-0.91%) |
Apr 06, 2022 | 12.98 | 13.29 | 12.89 | 13.23 | 243,909 | -0.41(-3.01%) |
Apr 05, 2022 | 13.67 | 13.71 | 13.55 | 13.64 | 348,366 | -0.78(-5.41%) |
Apr 04, 2022 | 14.14 | 14.45 | 14.12 | 14.42 | 261,509 | -0.79(-5.19%) |
Apr 01, 2022 | 15.04 | 15.23 | 15.02 | 15.21 | 88,176 | +0.20(+1.33%) |
Mar 31, 2022 | 15.32 | 15.37 | 15.01 | 15.01 | 211,155 | -0.29(-1.90%) |
Mar 30, 2022 | 15.47 | 15.54 | 15.20 | 15.30 | 122,047 | +0.00(+0.00%) |
Mar 29, 2022 | 15.51 | 15.51 | 15.19 | 15.30 | 151,064 | -0.47(-3.01%) |
Mar 28, 2022 | 15.75 | 15.85 | 15.59 | 15.78 | 112,489 | +0.59(+3.85%) |
Mar 25, 2022 | 15.19 | 15.28 | 14.93 | 15.19 | 149,234 | -0.66(-4.13%) |
Mar 24, 2022 | 16.10 | 16.13 | 15.76 | 15.85 | 76,291 | -0.73(-4.43%) |
Mar 23, 2022 | 16.56 | 16.71 | 16.45 | 16.58 | 66,542 | -0.35(-2.07%) |
Mar 22, 2022 | 16.90 | 17.03 | 16.85 | 16.93 | 122,368 | -0.25(-1.46%) |
Mar 21, 2022 | 16.98 | 17.26 | 16.91 | 17.18 | 278,706 | +0.11(+0.64%) |
Mar 18, 2022 | 16.90 | 17.17 | 16.81 | 17.07 | 118,530 | +0.01(+0.06%) |
Mar 17, 2022 | 16.52 | 17.13 | 16.47 | 17.06 | 190,746 | +0.48(+2.90%) |
Mar 16, 2022 | 16.48 | 16.75 | 16.24 | 16.58 | 152,631 | -0.72(-4.16%) |
Mar 15, 2022 | 17.15 | 17.50 | 17.02 | 17.30 | 193,436 | +0.35(+2.06%) |
Mar 14, 2022 | 16.78 | 17.10 | 16.72 | 16.95 | 189,362 | +1.19(+7.55%) |
Mar 11, 2022 | 15.88 | 16.31 | 15.76 | 15.76 | 157,113 | +0.49(+3.21%) |
Mar 10, 2022 | 15.33 | 15.33 | 15.10 | 15.27 | 213,456 | -0.08(-0.52%) |
Mar 09, 2022 | 15.22 | 15.50 | 14.81 | 15.35 | 184,994 | +1.02(+7.12%) |
Mar 08, 2022 | 14.55 | 14.74 | 14.13 | 14.33 | 378,415 | -0.22(-1.55%) |
Mar 07, 2022 | 14.94 | 14.99 | 14.46 | 14.55 | 581,864 | -0.98(-6.34%) |
Mar 04, 2022 | 15.69 | 15.74 | 15.00 | 15.54 | 375,166 | -0.68(-4.19%) |
Mar 03, 2022 | 16.40 | 16.53 | 16.15 | 16.22 | 211,388 | +0.10(+0.62%) |
Mar 02, 2022 | 15.93 | 16.15 | 15.74 | 16.12 | 223,243 | +0.77(+5.02%) |