Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.27 | 16.41 | 16.18 | 16.27 | 34,837 | -0.21(-1.26%) |
May 27, 2022 | 16.43 | 16.50 | 16.36 | 16.48 | 13,537 | +0.38(+2.36%) |
May 26, 2022 | 15.82 | 16.22 | 15.78 | 16.10 | 61,223 | -0.01(-0.06%) |
May 25, 2022 | 16.08 | 16.26 | 15.82 | 16.11 | 43,295 | +0.03(+0.17%) |
May 24, 2022 | 15.82 | 16.20 | 15.68 | 16.08 | 84,474 | +0.24(+1.54%) |
May 23, 2022 | 15.55 | 15.87 | 15.35 | 15.83 | 30,294 | +0.37(+2.40%) |
May 20, 2022 | 15.42 | 15.58 | 15.11 | 15.46 | 70,928 | +0.13(+0.88%) |
May 19, 2022 | 15.11 | 15.36 | 14.93 | 15.33 | 86,661 | +0.18(+1.18%) |
May 18, 2022 | 15.08 | 15.29 | 14.92 | 15.15 | 54,734 | -0.14(-0.94%) |
May 17, 2022 | 14.99 | 15.35 | 14.99 | 15.29 | 44,231 | +0.50(+3.39%) |
May 16, 2022 | 14.55 | 14.97 | 14.34 | 14.79 | 36,227 | +0.29(+1.98%) |
May 13, 2022 | 14.07 | 14.72 | 14.00 | 14.50 | 68,834 | +0.56(+3.98%) |
May 12, 2022 | 13.29 | 14.00 | 13.15 | 13.95 | 39,967 | +0.55(+4.08%) |
May 11, 2022 | 13.31 | 13.69 | 13.24 | 13.40 | 37,110 | -0.05(-0.40%) |
May 10, 2022 | 13.60 | 13.75 | 13.06 | 13.46 | 59,932 | -0.20(-1.45%) |
May 09, 2022 | 13.73 | 13.99 | 13.51 | 13.65 | 66,414 | -0.19(-1.36%) |
May 06, 2022 | 13.82 | 14.07 | 13.50 | 13.84 | 52,008 | -0.11(-0.77%) |
May 05, 2022 | 14.29 | 14.33 | 13.61 | 13.95 | 53,609 | -0.45(-3.11%) |
May 04, 2022 | 14.54 | 14.54 | 13.63 | 14.40 | 43,596 | +0.13(+0.88%) |
May 03, 2022 | 14.57 | 14.57 | 14.08 | 14.27 | 38,726 | -0.39(-2.63%) |
May 02, 2022 | 14.40 | 14.85 | 14.33 | 14.66 | 29,198 | +0.40(+2.83%) |
Apr 29, 2022 | 14.98 | 15.26 | 13.92 | 14.25 | 69,989 | -0.68(-4.56%) |
Apr 28, 2022 | 14.91 | 15.18 | 14.53 | 14.93 | 15,786 | +0.22(+1.52%) |
Apr 27, 2022 | 14.74 | 14.93 | 14.51 | 14.71 | 29,502 | -0.12(-0.79%) |
Apr 26, 2022 | 15.37 | 15.37 | 14.71 | 14.83 | 25,745 | -0.58(-3.78%) |
Apr 25, 2022 | 15.19 | 15.49 | 15.11 | 15.41 | 22,005 | +0.12(+0.76%) |
Apr 22, 2022 | 15.29 | 15.65 | 15.15 | 15.29 | 25,686 | +0.03(+0.18%) |
Apr 21, 2022 | 15.89 | 15.89 | 15.24 | 15.27 | 27,825 | -0.22(-1.45%) |
Apr 20, 2022 | 15.58 | 15.93 | 15.44 | 15.49 | 18,012 | -0.09(-0.58%) |
Apr 19, 2022 | 14.78 | 15.78 | 14.78 | 15.58 | 42,310 | +0.76(+5.14%) |
Apr 18, 2022 | 15.15 | 15.15 | 14.67 | 14.82 | 43,357 | -0.22(-1.49%) |
Apr 14, 2022 | 15.36 | 15.45 | 15.04 | 15.04 | 55,401 | -0.23(-1.53%) |
Apr 13, 2022 | 14.79 | 15.59 | 14.79 | 15.28 | 44,224 | +0.01(+0.06%) |
Apr 12, 2022 | 15.34 | 15.61 | 15.05 | 15.27 | 38,335 | +0.04(+0.24%) |
Apr 11, 2022 | 15.45 | 15.69 | 15.15 | 15.23 | 33,330 | -0.35(-2.24%) |
Apr 08, 2022 | 15.90 | 15.99 | 15.53 | 15.58 | 35,080 | -0.21(-1.31%) |
Apr 07, 2022 | 15.69 | 15.93 | 15.53 | 15.79 | 25,219 | -0.13(-0.79%) |
Apr 06, 2022 | 16.00 | 16.15 | 15.71 | 15.91 | 30,928 | -0.22(-1.39%) |
Apr 05, 2022 | 16.52 | 16.52 | 16.06 | 16.14 | 41,644 | -0.38(-2.28%) |
Apr 04, 2022 | 16.30 | 16.66 | 16.14 | 16.51 | 27,371 | +0.15(+0.93%) |
Apr 01, 2022 | 16.57 | 16.57 | 15.98 | 16.36 | 43,609 | +0.36(+2.24%) |
Mar 31, 2022 | 16.31 | 16.31 | 15.91 | 16.00 | 71,285 | -0.39(-2.35%) |
Mar 30, 2022 | 16.66 | 16.77 | 16.37 | 16.39 | 29,259 | -0.45(-2.66%) |
Mar 29, 2022 | 16.22 | 16.97 | 16.14 | 16.84 | 64,457 | +0.85(+5.33%) |
Mar 28, 2022 | 15.96 | 16.14 | 15.61 | 15.98 | 54,205 | +0.01(+0.06%) |
Mar 25, 2022 | 16.40 | 16.40 | 15.89 | 15.97 | 32,293 | -0.49(-2.99%) |
Mar 24, 2022 | 16.25 | 16.73 | 16.15 | 16.47 | 31,866 | +0.46(+2.86%) |
Mar 23, 2022 | 15.90 | 16.23 | 15.90 | 16.01 | 31,374 | -0.02(-0.11%) |
Mar 22, 2022 | 16.14 | 16.32 | 15.78 | 16.03 | 29,919 | +0.13(+0.79%) |
Mar 21, 2022 | 16.42 | 16.42 | 15.75 | 15.90 | 20,793 | -0.34(-2.10%) |
Mar 18, 2022 | 16.08 | 16.31 | 16.04 | 16.24 | 63,454 | +0.05(+0.33%) |
Mar 17, 2022 | 16.05 | 16.53 | 15.67 | 16.19 | 19,207 | -0.21(-1.26%) |
Mar 16, 2022 | 15.80 | 16.48 | 15.62 | 16.40 | 32,171 | +0.79(+5.05%) |
Mar 15, 2022 | 15.88 | 16.14 | 15.54 | 15.61 | 32,078 | -0.16(-1.02%) |
Mar 14, 2022 | 16.39 | 16.46 | 15.74 | 15.77 | 35,197 | -0.65(-3.98%) |
Mar 11, 2022 | 17.22 | 17.22 | 16.38 | 16.42 | 23,212 | -0.69(-4.03%) |
Mar 10, 2022 | 17.01 | 17.21 | 16.76 | 17.11 | 24,055 | -0.13(-0.78%) |
Mar 09, 2022 | 17.35 | 17.76 | 17.12 | 17.25 | 47,885 | -0.04(-0.21%) |
Mar 08, 2022 | 17.46 | 17.78 | 17.25 | 17.28 | 36,593 | -0.21(-1.18%) |
Mar 07, 2022 | 17.48 | 18.16 | 17.44 | 17.49 | 39,553 | -0.05(-0.31%) |
Mar 04, 2022 | 17.94 | 17.96 | 17.47 | 17.54 | 18,187 | -0.48(-2.68%) |
Mar 03, 2022 | 18.15 | 18.79 | 17.79 | 18.03 | 35,382 | -0.13(-0.74%) |
Mar 02, 2022 | 17.42 | 18.21 | 17.42 | 18.16 | 29,132 | +0.72(+4.11%) |