Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.72 | 14.73 | 13.87 | 13.87 | 172,801 | -0.50(-3.46%) |
May 27, 2022 | 14.46 | 14.61 | 14.07 | 14.37 | 81,314 | +0.10(+0.71%) |
May 26, 2022 | 14.33 | 14.57 | 14.15 | 14.26 | 92,139 | -0.17(-1.15%) |
May 25, 2022 | 14.29 | 14.48 | 14.10 | 14.43 | 98,494 | +0.14(+0.97%) |
May 24, 2022 | 14.49 | 14.49 | 13.86 | 14.29 | 44,498 | -0.18(-1.21%) |
May 23, 2022 | 14.04 | 14.50 | 13.95 | 14.47 | 77,983 | +0.55(+3.97%) |
May 20, 2022 | 14.18 | 14.18 | 13.46 | 13.91 | 52,589 | -0.01(-0.07%) |
May 19, 2022 | 13.81 | 14.31 | 13.72 | 13.92 | 46,864 | -0.01(-0.07%) |
May 18, 2022 | 14.55 | 14.61 | 13.85 | 13.93 | 66,573 | -0.61(-4.18%) |
May 17, 2022 | 14.78 | 14.81 | 14.39 | 14.54 | 56,429 | -0.20(-1.37%) |
May 16, 2022 | 14.45 | 14.87 | 14.45 | 14.74 | 55,730 | +0.25(+1.72%) |
May 13, 2022 | 13.62 | 14.73 | 13.62 | 14.49 | 109,968 | +0.97(+7.15%) |
May 12, 2022 | 14.03 | 14.03 | 13.13 | 13.53 | 125,851 | -0.47(-3.36%) |
May 11, 2022 | 14.07 | 14.49 | 13.90 | 14.00 | 53,066 | -0.10(-0.72%) |
May 10, 2022 | 14.31 | 14.64 | 13.96 | 14.10 | 49,987 | -0.05(-0.33%) |
May 09, 2022 | 14.22 | 14.30 | 13.46 | 14.14 | 221,338 | -0.31(-2.17%) |
May 06, 2022 | 14.83 | 14.87 | 14.33 | 14.46 | 67,525 | -0.21(-1.44%) |
May 05, 2022 | 14.50 | 14.77 | 14.14 | 14.67 | 64,779 | -0.01(-0.06%) |
May 04, 2022 | 13.92 | 14.75 | 13.90 | 14.68 | 109,466 | +0.73(+5.23%) |
May 03, 2022 | 13.37 | 14.05 | 13.37 | 13.95 | 91,865 | +0.58(+4.37%) |
May 02, 2022 | 13.36 | 13.58 | 13.05 | 13.37 | 41,638 | -0.05(-0.41%) |
Apr 29, 2022 | 13.87 | 14.01 | 13.39 | 13.42 | 52,125 | -0.40(-2.90%) |
Apr 28, 2022 | 14.14 | 14.39 | 13.77 | 13.82 | 63,636 | -0.16(-1.17%) |
Apr 27, 2022 | 13.67 | 14.13 | 13.67 | 13.99 | 47,341 | +0.55(+4.07%) |
Apr 26, 2022 | 13.80 | 13.84 | 13.34 | 13.44 | 81,842 | -0.27(-2.00%) |
Apr 25, 2022 | 14.09 | 14.23 | 13.31 | 13.71 | 212,407 | -0.62(-4.33%) |
Apr 22, 2022 | 14.43 | 14.75 | 14.08 | 14.33 | 106,117 | -0.31(-2.12%) |
Apr 21, 2022 | 15.94 | 15.94 | 14.22 | 14.64 | 231,657 | -0.82(-5.31%) |
Apr 20, 2022 | 15.69 | 15.78 | 15.15 | 15.46 | 68,332 | -0.32(-2.02%) |
Apr 19, 2022 | 15.46 | 15.93 | 15.45 | 15.78 | 54,083 | +0.45(+2.91%) |
Apr 18, 2022 | 15.10 | 15.49 | 14.90 | 15.34 | 74,761 | +0.17(+1.14%) |
Apr 14, 2022 | 15.05 | 15.51 | 14.89 | 15.16 | 131,379 | -0.19(-1.25%) |
Apr 13, 2022 | 15.07 | 15.41 | 15.07 | 15.35 | 26,984 | +0.37(+2.50%) |
Apr 12, 2022 | 15.19 | 15.32 | 14.83 | 14.98 | 112,940 | -0.16(-1.02%) |
Apr 11, 2022 | 15.73 | 15.73 | 15.07 | 15.14 | 90,849 | -0.53(-3.38%) |
Apr 08, 2022 | 15.78 | 15.85 | 15.55 | 15.66 | 79,422 | -0.11(-0.69%) |
Apr 07, 2022 | 15.99 | 16.07 | 15.37 | 15.77 | 71,315 | -0.05(-0.29%) |
Apr 06, 2022 | 15.97 | 16.51 | 15.51 | 15.82 | 173,691 | -0.44(-2.69%) |
Apr 05, 2022 | 16.57 | 17.06 | 16.01 | 16.26 | 135,177 | -0.43(-2.57%) |
Apr 04, 2022 | 17.15 | 17.15 | 16.49 | 16.69 | 130,934 | -0.43(-2.51%) |
Apr 01, 2022 | 16.78 | 17.27 | 16.72 | 17.11 | 117,142 | +0.48(+2.91%) |
Mar 31, 2022 | 16.00 | 16.94 | 15.97 | 16.63 | 129,229 | +0.01(+0.06%) |
Mar 30, 2022 | 16.63 | 17.04 | 16.43 | 16.62 | 110,629 | +0.21(+1.28%) |
Mar 29, 2022 | 17.07 | 17.47 | 16.04 | 16.41 | 215,240 | -0.63(-3.69%) |
Mar 28, 2022 | 17.06 | 17.93 | 16.61 | 17.04 | 450,639 | +0.17(+1.03%) |
Mar 25, 2022 | 14.70 | 17.03 | 14.70 | 16.87 | 424,033 | +2.17(+14.77%) |
Mar 24, 2022 | 14.87 | 14.94 | 14.47 | 14.70 | 115,692 | -0.22(-1.47%) |
Mar 23, 2022 | 15.06 | 15.18 | 14.67 | 14.92 | 151,482 | +0.38(+2.64%) |
Mar 22, 2022 | 14.36 | 14.92 | 14.36 | 14.53 | 182,562 | +0.18(+1.27%) |
Mar 21, 2022 | 13.96 | 14.41 | 13.91 | 14.35 | 108,568 | +0.50(+3.62%) |
Mar 18, 2022 | 14.03 | 14.03 | 13.63 | 13.85 | 49,419 | +0.01(+0.07%) |
Mar 17, 2022 | 13.82 | 14.08 | 13.82 | 13.84 | 58,029 | +0.02(+0.13%) |
Mar 16, 2022 | 13.78 | 14.08 | 13.63 | 13.82 | 87,371 | +0.10(+0.73%) |
Mar 15, 2022 | 13.61 | 13.93 | 13.24 | 13.72 | 114,335 | +0.08(+0.60%) |
Mar 14, 2022 | 14.22 | 14.22 | 13.50 | 13.64 | 130,776 | -0.53(-3.73%) |
Mar 11, 2022 | 14.42 | 14.49 | 14.14 | 14.17 | 30,732 | -0.22(-1.52%) |
Mar 10, 2022 | 14.10 | 14.40 | 13.89 | 14.39 | 113,059 | +0.26(+1.87%) |
Mar 09, 2022 | 14.14 | 14.48 | 14.12 | 14.12 | 42,878 | +0.16(+1.11%) |
Mar 08, 2022 | 13.98 | 14.51 | 13.97 | 13.97 | 81,365 | +0.07(+0.53%) |
Mar 07, 2022 | 13.94 | 14.32 | 13.69 | 13.89 | 67,778 | +0.10(+0.73%) |
Mar 04, 2022 | 13.90 | 14.10 | 13.68 | 13.79 | 71,692 | -0.11(-0.82%) |
Mar 03, 2022 | 13.68 | 14.06 | 13.58 | 13.91 | 108,436 | +0.25(+1.84%) |
Mar 02, 2022 | 13.68 | 14.02 | 13.32 | 13.66 | 241,370 | +0.26(+1.91%) |