Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.31 | 16.45 | 16.22 | 16.31 | 34,757 | -0.21(-1.26%) |
May 27, 2022 | 16.47 | 16.54 | 16.40 | 16.51 | 13,506 | +0.38(+2.36%) |
May 26, 2022 | 15.85 | 16.26 | 15.82 | 16.13 | 61,082 | -0.01(-0.06%) |
May 25, 2022 | 16.12 | 16.30 | 15.85 | 16.14 | 43,195 | +0.03(+0.17%) |
May 24, 2022 | 15.85 | 16.24 | 15.72 | 16.12 | 84,279 | +0.24(+1.54%) |
May 23, 2022 | 15.59 | 15.90 | 15.38 | 15.87 | 30,224 | +0.37(+2.40%) |
May 20, 2022 | 15.45 | 15.62 | 15.14 | 15.50 | 70,764 | +0.13(+0.88%) |
May 19, 2022 | 15.14 | 15.40 | 14.97 | 15.36 | 86,461 | +0.18(+1.18%) |
May 18, 2022 | 15.11 | 15.33 | 14.95 | 15.19 | 54,608 | -0.14(-0.94%) |
May 17, 2022 | 15.02 | 15.38 | 15.02 | 15.33 | 44,128 | +0.50(+3.39%) |
May 16, 2022 | 14.58 | 15.01 | 14.38 | 14.83 | 36,143 | +0.29(+1.98%) |
May 13, 2022 | 14.11 | 14.75 | 14.03 | 14.54 | 68,675 | +0.56(+3.98%) |
May 12, 2022 | 13.32 | 14.04 | 13.18 | 13.98 | 39,875 | +0.55(+4.08%) |
May 11, 2022 | 13.34 | 13.72 | 13.27 | 13.43 | 37,025 | -0.05(-0.40%) |
May 10, 2022 | 13.63 | 13.78 | 13.09 | 13.49 | 59,794 | -0.20(-1.44%) |
May 09, 2022 | 13.77 | 14.03 | 13.54 | 13.68 | 66,260 | -0.19(-1.36%) |
May 06, 2022 | 13.86 | 14.11 | 13.53 | 13.87 | 51,888 | -0.11(-0.77%) |
May 05, 2022 | 14.32 | 14.37 | 13.64 | 13.98 | 53,485 | -0.45(-3.11%) |
May 04, 2022 | 14.57 | 14.57 | 13.66 | 14.43 | 43,495 | +0.13(+0.88%) |
May 03, 2022 | 14.60 | 14.61 | 14.12 | 14.30 | 38,636 | -0.39(-2.63%) |
May 02, 2022 | 14.43 | 14.88 | 14.37 | 14.69 | 29,130 | +0.40(+2.83%) |
Apr 29, 2022 | 15.01 | 15.29 | 13.95 | 14.29 | 69,827 | -0.68(-4.56%) |
Apr 28, 2022 | 14.94 | 15.21 | 14.56 | 14.97 | 15,750 | +0.22(+1.52%) |
Apr 27, 2022 | 14.77 | 14.96 | 14.54 | 14.74 | 29,434 | -0.12(-0.79%) |
Apr 26, 2022 | 15.41 | 15.41 | 14.74 | 14.86 | 25,686 | -0.58(-3.78%) |
Apr 25, 2022 | 15.23 | 15.53 | 15.14 | 15.45 | 21,954 | +0.12(+0.76%) |
Apr 22, 2022 | 15.33 | 15.69 | 15.19 | 15.33 | 25,627 | +0.03(+0.18%) |
Apr 21, 2022 | 15.93 | 15.93 | 15.28 | 15.30 | 27,760 | -0.22(-1.45%) |
Apr 20, 2022 | 15.62 | 15.97 | 15.47 | 15.53 | 17,970 | -0.09(-0.58%) |
Apr 19, 2022 | 14.82 | 15.81 | 14.82 | 15.62 | 42,212 | +0.76(+5.14%) |
Apr 18, 2022 | 15.19 | 15.19 | 14.71 | 14.85 | 43,257 | -0.22(-1.49%) |
Apr 14, 2022 | 15.39 | 15.49 | 15.08 | 15.08 | 55,273 | -0.23(-1.53%) |
Apr 13, 2022 | 14.83 | 15.63 | 14.83 | 15.31 | 44,122 | +0.01(+0.06%) |
Apr 12, 2022 | 15.37 | 15.64 | 15.09 | 15.30 | 38,247 | +0.04(+0.24%) |
Apr 11, 2022 | 15.48 | 15.73 | 15.19 | 15.27 | 33,253 | -0.35(-2.24%) |
Apr 08, 2022 | 15.94 | 16.03 | 15.56 | 15.62 | 34,999 | -0.21(-1.31%) |
Apr 07, 2022 | 15.72 | 15.96 | 15.56 | 15.82 | 25,161 | -0.13(-0.79%) |
Apr 06, 2022 | 16.04 | 16.18 | 15.74 | 15.95 | 30,857 | -0.22(-1.39%) |
Apr 05, 2022 | 16.56 | 16.56 | 16.09 | 16.17 | 41,547 | -0.38(-2.28%) |
Apr 04, 2022 | 16.34 | 16.69 | 16.17 | 16.55 | 27,308 | +0.15(+0.93%) |
Apr 01, 2022 | 16.61 | 16.61 | 16.02 | 16.40 | 43,508 | +0.36(+2.24%) |
Mar 31, 2022 | 16.34 | 16.34 | 15.95 | 16.04 | 71,120 | -0.39(-2.35%) |
Mar 30, 2022 | 16.69 | 16.81 | 16.41 | 16.43 | 29,192 | -0.45(-2.66%) |
Mar 29, 2022 | 16.25 | 17.00 | 16.17 | 16.87 | 64,308 | +0.85(+5.33%) |
Mar 28, 2022 | 15.99 | 16.17 | 15.64 | 16.02 | 54,080 | +0.01(+0.06%) |
Mar 25, 2022 | 16.43 | 16.43 | 15.93 | 16.01 | 32,219 | -0.49(-2.99%) |
Mar 24, 2022 | 16.29 | 16.77 | 16.19 | 16.51 | 31,793 | +0.46(+2.86%) |
Mar 23, 2022 | 15.94 | 16.27 | 15.94 | 16.05 | 31,302 | -0.02(-0.11%) |
Mar 22, 2022 | 16.17 | 16.35 | 15.81 | 16.07 | 29,849 | +0.13(+0.79%) |
Mar 21, 2022 | 16.46 | 16.46 | 15.79 | 15.94 | 20,745 | -0.34(-2.10%) |
Mar 18, 2022 | 16.12 | 16.34 | 16.08 | 16.28 | 63,307 | +0.05(+0.33%) |
Mar 17, 2022 | 16.08 | 16.57 | 15.71 | 16.23 | 19,163 | -0.21(-1.26%) |
Mar 16, 2022 | 15.84 | 16.51 | 15.65 | 16.43 | 32,096 | +0.79(+5.05%) |
Mar 15, 2022 | 15.91 | 16.17 | 15.58 | 15.64 | 32,004 | -0.16(-1.02%) |
Mar 14, 2022 | 16.43 | 16.50 | 15.78 | 15.81 | 35,116 | -0.66(-3.98%) |
Mar 11, 2022 | 17.26 | 17.26 | 16.42 | 16.46 | 23,158 | -0.69(-4.03%) |
Mar 10, 2022 | 17.05 | 17.25 | 16.80 | 17.15 | 24,000 | -0.13(-0.78%) |
Mar 09, 2022 | 17.39 | 17.80 | 17.16 | 17.29 | 47,774 | -0.04(-0.21%) |
Mar 08, 2022 | 17.50 | 17.82 | 17.29 | 17.32 | 36,508 | -0.21(-1.18%) |
Mar 07, 2022 | 17.52 | 18.20 | 17.48 | 17.53 | 39,462 | -0.05(-0.31%) |
Mar 04, 2022 | 17.98 | 18.00 | 17.51 | 17.58 | 18,145 | -0.49(-2.69%) |
Mar 03, 2022 | 18.20 | 18.83 | 17.84 | 18.07 | 35,301 | -0.13(-0.74%) |
Mar 02, 2022 | 17.46 | 18.25 | 17.46 | 18.20 | 29,065 | +0.72(+4.11%) |