Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.18 | 16.44 | 16.15 | 16.30 | 3,994,721 | -0.02(-0.11%) |
May 27, 2022 | 16.39 | 16.55 | 16.30 | 16.32 | 3,222,103 | +0.07(+0.43%) |
May 26, 2022 | 16.44 | 16.49 | 16.22 | 16.25 | 3,756,996 | -0.15(-0.91%) |
May 25, 2022 | 16.17 | 16.50 | 16.15 | 16.40 | 4,083,831 | +0.20(+1.25%) |
May 24, 2022 | 15.82 | 16.21 | 15.52 | 16.20 | 2,063,330 | +0.40(+2.56%) |
May 23, 2022 | 15.73 | 15.86 | 15.57 | 15.79 | 4,133,332 | +0.25(+1.58%) |
May 20, 2022 | 15.44 | 15.58 | 15.26 | 15.55 | 2,823,943 | +0.20(+1.32%) |
May 19, 2022 | 15.35 | 15.56 | 15.21 | 15.35 | 4,056,962 | -0.39(-2.46%) |
May 18, 2022 | 16.05 | 16.15 | 15.68 | 15.73 | 2,173,935 | -0.36(-2.24%) |
May 17, 2022 | 15.61 | 16.11 | 15.46 | 16.09 | 2,882,205 | +0.57(+3.68%) |
May 16, 2022 | 15.48 | 15.59 | 15.43 | 15.52 | 1,940,284 | +0.03(+0.17%) |
May 13, 2022 | 15.40 | 15.54 | 15.21 | 15.50 | 2,962,392 | +0.15(+0.97%) |
May 12, 2022 | 15.17 | 15.41 | 15.13 | 15.35 | 4,014,732 | +0.18(+1.16%) |
May 11, 2022 | 15.46 | 15.52 | 15.14 | 15.17 | 6,664,274 | -0.22(-1.43%) |
May 10, 2022 | 15.63 | 15.68 | 15.11 | 15.39 | 4,251,316 | -0.18(-1.18%) |
May 09, 2022 | 15.84 | 15.98 | 15.54 | 15.57 | 2,955,599 | -0.37(-2.32%) |
May 06, 2022 | 15.69 | 16.00 | 15.64 | 15.94 | 4,145,297 | +0.18(+1.17%) |
May 05, 2022 | 15.30 | 15.81 | 15.26 | 15.76 | 3,457,090 | +0.34(+2.22%) |
May 04, 2022 | 15.35 | 15.55 | 15.07 | 15.42 | 4,054,463 | -0.01(-0.06%) |
May 03, 2022 | 15.10 | 15.48 | 15.05 | 15.43 | 5,187,543 | +0.30(+1.98%) |
May 02, 2022 | 15.09 | 15.23 | 14.88 | 15.13 | 4,597,845 | +0.06(+0.41%) |
Apr 29, 2022 | 15.36 | 15.46 | 15.05 | 15.06 | 5,002,508 | -0.47(-3.00%) |
Apr 28, 2022 | 15.17 | 15.65 | 15.10 | 15.53 | 2,832,836 | +0.44(+2.91%) |
Apr 27, 2022 | 15.41 | 15.41 | 15.05 | 15.09 | 3,721,330 | -0.33(-2.11%) |
Apr 26, 2022 | 15.47 | 15.53 | 15.40 | 15.42 | 2,266,647 | -0.04(-0.23%) |
Apr 25, 2022 | 15.24 | 15.45 | 15.03 | 15.45 | 3,637,000 | +0.15(+0.98%) |
Apr 22, 2022 | 15.50 | 15.50 | 15.26 | 15.30 | 2,600,279 | -0.24(-1.53%) |
Apr 21, 2022 | 15.60 | 15.75 | 15.50 | 15.54 | 2,497,340 | +0.02(+0.11%) |
Apr 20, 2022 | 15.34 | 15.58 | 15.28 | 15.52 | 2,379,782 | +0.23(+1.49%) |
Apr 19, 2022 | 15.28 | 15.43 | 15.26 | 15.29 | 1,904,672 | +0.05(+0.35%) |
Apr 18, 2022 | 15.49 | 15.54 | 15.21 | 15.24 | 2,378,305 | -0.26(-1.70%) |
Apr 14, 2022 | 15.63 | 15.72 | 15.50 | 15.50 | 2,396,651 | -0.03(-0.17%) |
Apr 13, 2022 | 15.49 | 15.57 | 15.40 | 15.53 | 1,706,897 | +0.11(+0.74%) |
Apr 12, 2022 | 15.37 | 15.49 | 15.27 | 15.42 | 2,148,264 | +0.06(+0.40%) |
Apr 11, 2022 | 15.56 | 15.63 | 15.29 | 15.35 | 1,566,556 | -0.16(-1.02%) |
Apr 08, 2022 | 15.55 | 15.64 | 15.43 | 15.51 | 1,532,612 | -0.03(-0.17%) |
Apr 07, 2022 | 15.59 | 15.62 | 15.44 | 15.54 | 2,392,388 | -0.11(-0.67%) |
Apr 06, 2022 | 15.28 | 15.67 | 15.26 | 15.64 | 3,243,250 | +0.36(+2.36%) |
Apr 05, 2022 | 15.48 | 15.68 | 15.25 | 15.28 | 1,935,126 | -0.22(-1.42%) |
Apr 04, 2022 | 15.75 | 15.75 | 15.33 | 15.50 | 2,986,133 | -0.20(-1.29%) |
Apr 01, 2022 | 15.50 | 15.71 | 15.44 | 15.71 | 2,809,894 | +0.29(+1.88%) |
Mar 31, 2022 | 15.73 | 15.80 | 15.41 | 15.42 | 2,004,287 | -0.20(-1.29%) |
Mar 30, 2022 | 15.73 | 15.81 | 15.49 | 15.62 | 1,718,246 | -0.11(-0.73%) |
Mar 29, 2022 | 15.63 | 15.82 | 15.52 | 15.73 | 2,856,505 | +0.19(+1.23%) |
Mar 28, 2022 | 15.33 | 15.55 | 15.23 | 15.54 | 2,652,077 | +0.24(+1.59%) |
Mar 25, 2022 | 15.16 | 15.32 | 15.16 | 15.30 | 2,063,296 | +0.21(+1.38%) |
Mar 24, 2022 | 14.91 | 15.09 | 14.80 | 15.09 | 1,679,156 | +0.20(+1.34%) |
Mar 23, 2022 | 14.89 | 14.96 | 14.74 | 14.89 | 1,635,357 | -0.04(-0.29%) |
Mar 22, 2022 | 14.89 | 15.00 | 14.85 | 14.93 | 3,216,213 | +0.10(+0.70%) |
Mar 21, 2022 | 14.79 | 14.95 | 14.72 | 14.83 | 2,469,023 | +0.02(+0.12%) |
Mar 18, 2022 | 14.63 | 14.81 | 14.52 | 14.81 | 3,517,183 | +0.19(+1.31%) |
Mar 17, 2022 | 14.36 | 14.72 | 14.36 | 14.62 | 1,435,269 | +0.15(+1.02%) |
Mar 16, 2022 | 14.38 | 14.50 | 14.18 | 14.47 | 2,932,610 | +0.16(+1.15%) |
Mar 15, 2022 | 14.35 | 14.43 | 14.19 | 14.31 | 2,211,964 | +0.03(+0.24%) |
Mar 14, 2022 | 14.66 | 14.70 | 14.21 | 14.27 | 2,334,987 | -0.29(-1.97%) |
Mar 11, 2022 | 14.62 | 14.68 | 14.52 | 14.56 | 1,292,660 | +0.02(+0.12%) |
Mar 10, 2022 | 14.47 | 14.59 | 14.34 | 14.54 | 1,573,337 | -0.01(-0.06%) |
Mar 09, 2022 | 14.74 | 14.81 | 14.54 | 14.55 | 1,999,850 | -0.05(-0.36%) |
Mar 08, 2022 | 14.58 | 14.73 | 14.40 | 14.60 | 2,249,802 | -0.03(-0.18%) |
Mar 07, 2022 | 15.03 | 15.03 | 14.60 | 14.63 | 2,086,533 | -0.30(-2.03%) |
Mar 04, 2022 | 14.53 | 14.93 | 14.53 | 14.93 | 2,496,976 | +0.35(+2.38%) |
Mar 03, 2022 | 14.65 | 14.72 | 14.38 | 14.59 | 1,541,798 | +0.03(+0.18%) |
Mar 02, 2022 | 14.21 | 14.62 | 14.15 | 14.56 | 3,620,500 | +0.36(+2.50%) |