Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.49 | 14.49 | 14.36 | 14.46 | 180,325 | -0.06(-0.44%) |
May 27, 2022 | 14.36 | 14.52 | 14.32 | 14.52 | 72,865 | +0.22(+1.56%) |
May 26, 2022 | 14.16 | 14.35 | 14.16 | 14.30 | 151,827 | +0.25(+1.75%) |
May 25, 2022 | 13.93 | 14.12 | 13.88 | 14.05 | 108,696 | +0.14(+0.97%) |
May 24, 2022 | 13.92 | 13.94 | 13.66 | 13.92 | 71,119 | -0.04(-0.29%) |
May 23, 2022 | 13.84 | 14.06 | 13.84 | 13.96 | 65,817 | +0.20(+1.49%) |
May 20, 2022 | 14.03 | 14.03 | 13.54 | 13.75 | 133,831 | -0.14(-1.02%) |
May 19, 2022 | 13.92 | 14.04 | 13.89 | 13.89 | 198,344 | -0.15(-1.07%) |
May 18, 2022 | 14.34 | 14.34 | 14.01 | 14.04 | 126,949 | -0.33(-2.30%) |
May 17, 2022 | 14.30 | 14.38 | 14.23 | 14.37 | 76,525 | +0.24(+1.73%) |
May 16, 2022 | 14.09 | 14.22 | 13.99 | 14.13 | 79,761 | +0.05(+0.34%) |
May 13, 2022 | 13.93 | 14.15 | 13.87 | 14.08 | 105,279 | +0.29(+2.12%) |
May 12, 2022 | 13.86 | 13.88 | 13.57 | 13.79 | 320,389 | -0.13(-0.91%) |
May 11, 2022 | 14.04 | 14.21 | 13.92 | 13.92 | 100,388 | -0.09(-0.68%) |
May 10, 2022 | 14.17 | 14.30 | 13.81 | 14.01 | 408,924 | -0.02(-0.17%) |
May 09, 2022 | 14.30 | 14.33 | 14.00 | 14.04 | 309,201 | -0.40(-2.79%) |
May 06, 2022 | 14.43 | 14.51 | 14.30 | 14.44 | 69,920 | +0.02(+0.16%) |
May 05, 2022 | 14.63 | 14.63 | 14.25 | 14.41 | 155,981 | -0.29(-1.98%) |
May 04, 2022 | 14.47 | 14.71 | 14.37 | 14.71 | 177,144 | +0.28(+1.97%) |
May 03, 2022 | 14.10 | 14.44 | 14.10 | 14.42 | 175,662 | +0.39(+2.75%) |
May 02, 2022 | 14.11 | 14.14 | 13.82 | 14.04 | 176,764 | +0.00(+0.00%) |
Apr 29, 2022 | 14.41 | 14.41 | 14.01 | 14.04 | 153,769 | -0.37(-2.57%) |
Apr 28, 2022 | 14.30 | 14.42 | 14.11 | 14.41 | 146,106 | +0.25(+1.78%) |
Apr 27, 2022 | 14.15 | 14.26 | 14.10 | 14.15 | 136,750 | +0.06(+0.45%) |
Apr 26, 2022 | 14.45 | 14.47 | 14.07 | 14.09 | 132,557 | -0.43(-2.93%) |
Apr 25, 2022 | 14.44 | 14.52 | 14.18 | 14.52 | 189,389 | +0.01(+0.05%) |
Apr 22, 2022 | 14.83 | 14.83 | 14.49 | 14.51 | 197,185 | -0.32(-2.18%) |
Apr 21, 2022 | 15.04 | 15.07 | 14.79 | 14.83 | 115,029 | -0.12(-0.79%) |
Apr 20, 2022 | 14.86 | 15.00 | 14.86 | 14.95 | 162,323 | +0.18(+1.22%) |
Apr 19, 2022 | 14.82 | 14.85 | 14.74 | 14.77 | 124,781 | -0.05(-0.37%) |
Apr 18, 2022 | 14.78 | 14.88 | 14.78 | 14.82 | 125,925 | +0.02(+0.14%) |
Apr 14, 2022 | 14.92 | 14.95 | 14.76 | 14.80 | 124,930 | -0.07(-0.47%) |
Apr 13, 2022 | 14.72 | 14.88 | 14.66 | 14.87 | 166,769 | +0.17(+1.17%) |
Apr 12, 2022 | 14.83 | 14.94 | 14.68 | 14.70 | 99,971 | -0.07(-0.48%) |
Apr 11, 2022 | 14.80 | 14.95 | 14.75 | 14.77 | 172,022 | -0.05(-0.37%) |
Apr 08, 2022 | 14.80 | 14.93 | 14.75 | 14.83 | 109,721 | +0.02(+0.16%) |
Apr 07, 2022 | 14.93 | 14.93 | 14.66 | 14.80 | 134,429 | -0.08(-0.53%) |
Apr 06, 2022 | 15.05 | 15.15 | 14.86 | 14.88 | 171,411 | -0.24(-1.60%) |
Apr 05, 2022 | 15.35 | 15.36 | 15.09 | 15.12 | 128,336 | -0.20(-1.33%) |
Apr 04, 2022 | 15.41 | 15.41 | 15.22 | 15.33 | 214,224 | -0.05(-0.36%) |
Apr 01, 2022 | 15.40 | 15.40 | 15.26 | 15.38 | 114,234 | +0.09(+0.61%) |
Mar 31, 2022 | 15.34 | 15.46 | 15.28 | 15.29 | 153,938 | -0.06(-0.41%) |
Mar 30, 2022 | 15.48 | 15.51 | 15.31 | 15.35 | 156,517 | -0.16(-1.01%) |
Mar 29, 2022 | 15.40 | 15.51 | 15.36 | 15.51 | 187,117 | +0.23(+1.54%) |
Mar 28, 2022 | 15.27 | 15.28 | 15.19 | 15.27 | 127,281 | -0.01(-0.05%) |
Mar 25, 2022 | 15.17 | 15.28 | 15.17 | 15.28 | 163,999 | +0.16(+1.04%) |
Mar 24, 2022 | 15.04 | 15.13 | 14.98 | 15.12 | 89,634 | +0.13(+0.83%) |
Mar 23, 2022 | 15.13 | 15.14 | 15.00 | 15.00 | 139,522 | -0.17(-1.09%) |
Mar 22, 2022 | 15.12 | 15.19 | 15.08 | 15.16 | 156,491 | +0.17(+1.15%) |
Mar 21, 2022 | 15.12 | 15.15 | 14.95 | 14.99 | 204,109 | -0.03(-0.17%) |
Mar 18, 2022 | 14.99 | 15.07 | 14.88 | 15.02 | 178,220 | -0.02(-0.10%) |
Mar 17, 2022 | 14.88 | 15.04 | 14.82 | 15.03 | 184,641 | +0.12(+0.83%) |
Mar 16, 2022 | 14.84 | 14.95 | 14.69 | 14.91 | 95,666 | +0.17(+1.16%) |
Mar 15, 2022 | 14.70 | 14.81 | 14.64 | 14.74 | 91,855 | +0.06(+0.42%) |
Mar 14, 2022 | 14.79 | 14.89 | 14.62 | 14.67 | 286,562 | -0.05(-0.32%) |
Mar 11, 2022 | 14.86 | 14.88 | 14.70 | 14.72 | 172,459 | -0.05(-0.32%) |
Mar 10, 2022 | 14.67 | 14.77 | 14.60 | 14.77 | 75,511 | +0.03(+0.21%) |
Mar 09, 2022 | 14.75 | 14.91 | 14.74 | 14.74 | 214,311 | +0.15(+1.01%) |
Mar 08, 2022 | 14.46 | 14.75 | 14.46 | 14.59 | 132,391 | +0.16(+1.13%) |
Mar 07, 2022 | 14.71 | 14.71 | 14.42 | 14.43 | 145,188 | -0.30(-2.06%) |
Mar 04, 2022 | 14.81 | 14.81 | 14.63 | 14.73 | 101,246 | -0.16(-1.10%) |
Mar 03, 2022 | 14.95 | 14.95 | 14.83 | 14.89 | 104,545 | -0.04(-0.26%) |
Mar 02, 2022 | 14.65 | 14.96 | 14.65 | 14.93 | 120,017 | +0.33(+2.24%) |