Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.76 | 19.47 | 18.15 | 19.40 | 41,502 | +0.64(+3.41%) |
May 27, 2022 | 18.30 | 18.89 | 18.03 | 18.76 | 40,990 | +0.50(+2.74%) |
May 26, 2022 | 18.02 | 18.50 | 17.90 | 18.26 | 21,143 | +0.26(+1.44%) |
May 25, 2022 | 16.65 | 18.05 | 16.65 | 18.00 | 28,633 | +1.12(+6.64%) |
May 24, 2022 | 17.63 | 17.73 | 16.55 | 16.88 | 43,025 | -1.06(-5.91%) |
May 23, 2022 | 17.95 | 18.42 | 17.70 | 17.94 | 23,577 | +0.03(+0.17%) |
May 20, 2022 | 17.10 | 17.91 | 17.00 | 17.91 | 19,893 | +0.90(+5.29%) |
May 19, 2022 | 17.16 | 17.85 | 16.96 | 17.01 | 17,551 | -0.36(-2.07%) |
May 18, 2022 | 18.10 | 18.28 | 17.04 | 17.37 | 10,337 | -0.88(-4.82%) |
May 17, 2022 | 18.07 | 18.57 | 17.45 | 18.25 | 42,955 | +0.35(+1.96%) |
May 16, 2022 | 17.50 | 18.20 | 17.33 | 17.90 | 28,559 | +0.40(+2.29%) |
May 13, 2022 | 17.53 | 17.97 | 16.73 | 17.50 | 34,764 | +0.25(+1.45%) |
May 12, 2022 | 16.25 | 18.00 | 16.07 | 17.25 | 132,477 | +0.90(+5.50%) |
May 11, 2022 | 16.65 | 16.65 | 16.16 | 16.35 | 31,933 | -0.15(-0.91%) |
May 10, 2022 | 15.75 | 16.62 | 15.27 | 16.50 | 95,275 | +0.83(+5.30%) |
May 09, 2022 | 15.85 | 16.24 | 15.26 | 15.67 | 24,604 | -0.33(-2.06%) |
May 06, 2022 | 16.07 | 16.22 | 15.49 | 16.00 | 10,428 | -0.25(-1.54%) |
May 05, 2022 | 16.17 | 16.47 | 15.52 | 16.25 | 20,367 | -0.14(-0.85%) |
May 04, 2022 | 16.03 | 16.70 | 15.65 | 16.39 | 58,514 | +0.52(+3.28%) |
May 03, 2022 | 15.65 | 16.15 | 15.31 | 15.87 | 74,901 | +0.12(+0.76%) |
May 02, 2022 | 16.24 | 16.50 | 15.14 | 15.75 | 33,003 | -0.41(-2.54%) |
Apr 29, 2022 | 15.14 | 16.18 | 15.14 | 16.16 | 24,982 | +0.95(+6.25%) |
Apr 28, 2022 | 15.38 | 15.41 | 15.00 | 15.21 | 35,886 | -0.24(-1.55%) |
Apr 27, 2022 | 15.49 | 15.53 | 15.18 | 15.45 | 14,192 | +0.04(+0.26%) |
Apr 26, 2022 | 15.57 | 15.88 | 15.14 | 15.41 | 23,439 | -0.14(-0.90%) |
Apr 25, 2022 | 15.33 | 15.69 | 15.05 | 15.55 | 28,963 | -0.17(-1.08%) |
Apr 22, 2022 | 15.53 | 15.73 | 15.33 | 15.72 | 8,868 | +0.02(+0.13%) |
Apr 21, 2022 | 15.80 | 16.13 | 15.51 | 15.70 | 17,168 | -0.06(-0.38%) |
Apr 20, 2022 | 15.85 | 16.25 | 15.54 | 15.76 | 20,823 | -0.07(-0.44%) |
Apr 19, 2022 | 15.45 | 16.25 | 15.16 | 15.83 | 31,670 | +0.38(+2.46%) |
Apr 18, 2022 | 15.43 | 15.80 | 15.28 | 15.45 | 7,593 | -0.11(-0.71%) |
Apr 14, 2022 | 15.50 | 15.93 | 15.12 | 15.56 | 19,741 | +0.28(+1.83%) |
Apr 13, 2022 | 15.13 | 15.50 | 15.13 | 15.28 | 9,953 | -0.03(-0.20%) |
Apr 12, 2022 | 15.11 | 15.43 | 14.84 | 15.31 | 12,286 | +0.53(+3.59%) |
Apr 11, 2022 | 14.91 | 15.26 | 14.50 | 14.78 | 34,953 | -0.47(-3.08%) |
Apr 08, 2022 | 14.80 | 15.31 | 14.66 | 15.25 | 14,135 | +0.25(+1.67%) |
Apr 07, 2022 | 14.32 | 15.26 | 14.23 | 15.00 | 15,991 | +0.58(+4.02%) |
Apr 06, 2022 | 14.45 | 14.73 | 14.20 | 14.42 | 31,527 | -0.11(-0.76%) |
Apr 05, 2022 | 14.49 | 15.00 | 14.34 | 14.53 | 13,370 | -0.27(-1.82%) |
Apr 04, 2022 | 14.85 | 14.97 | 14.25 | 14.80 | 28,978 | -0.11(-0.74%) |
Apr 01, 2022 | 15.02 | 15.25 | 14.85 | 14.91 | 23,015 | -0.26(-1.71%) |
Mar 31, 2022 | 15.31 | 15.45 | 14.75 | 15.17 | 18,565 | -0.21(-1.37%) |
Mar 30, 2022 | 15.93 | 16.05 | 15.35 | 15.38 | 34,065 | -0.62(-3.87%) |
Mar 29, 2022 | 15.78 | 16.26 | 15.68 | 16.00 | 34,987 | +0.15(+0.95%) |
Mar 28, 2022 | 15.92 | 16.08 | 15.49 | 15.85 | 37,058 | +0.33(+2.13%) |
Mar 25, 2022 | 15.83 | 16.03 | 15.09 | 15.52 | 34,706 | +0.56(+3.74%) |
Mar 24, 2022 | 14.61 | 15.45 | 14.32 | 14.96 | 17,461 | +0.02(+0.13%) |
Mar 23, 2022 | 16.00 | 16.00 | 14.40 | 14.94 | 39,468 | -0.16(-1.06%) |
Mar 22, 2022 | 16.97 | 17.00 | 14.87 | 15.10 | 92,223 | -0.17(-1.11%) |
Mar 21, 2022 | 15.62 | 16.49 | 15.19 | 15.27 | 23,170 | -0.98(-6.03%) |
Mar 18, 2022 | 15.77 | 16.25 | 15.14 | 16.25 | 46,946 | +1.33(+8.91%) |
Mar 17, 2022 | 14.88 | 15.27 | 14.80 | 14.92 | 19,129 | -0.14(-0.93%) |
Mar 16, 2022 | 14.91 | 15.28 | 14.55 | 15.06 | 11,020 | +0.30(+2.03%) |
Mar 15, 2022 | 14.34 | 15.25 | 14.34 | 14.76 | 30,667 | +0.53(+3.72%) |
Mar 14, 2022 | 12.84 | 14.74 | 12.47 | 14.23 | 25,678 | +0.22(+1.57%) |
Mar 11, 2022 | 14.58 | 14.58 | 13.80 | 14.01 | 7,044 | -0.59(-4.04%) |
Mar 10, 2022 | 14.15 | 14.60 | 13.53 | 14.60 | 3,751 | +0.10(+0.69%) |
Mar 09, 2022 | 14.72 | 15.20 | 14.50 | 14.50 | 9,893 | +0.34(+2.40%) |
Mar 08, 2022 | 13.56 | 14.91 | 13.03 | 14.16 | 27,328 | +0.60(+4.42%) |
Mar 07, 2022 | 14.73 | 14.85 | 13.51 | 13.56 | 38,169 | -1.44(-9.60%) |
Mar 04, 2022 | 15.66 | 16.04 | 14.80 | 15.00 | 34,497 | -0.90(-5.66%) |
Mar 03, 2022 | 16.29 | 16.29 | 15.62 | 15.90 | 11,831 | +0.00(+0.00%) |
Mar 02, 2022 | 14.88 | 16.20 | 14.88 | 15.90 | 107,990 | +0.70(+4.61%) |