Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.43 | 15.67 | 15.26 | 15.66 | 86,906 | +0.23(+1.50%) |
May 27, 2022 | 15.32 | 15.47 | 15.29 | 15.43 | 77,938 | +0.19(+1.22%) |
May 26, 2022 | 15.15 | 15.35 | 15.15 | 15.24 | 86,980 | +0.12(+0.80%) |
May 25, 2022 | 15.08 | 15.22 | 14.93 | 15.12 | 127,568 | +0.12(+0.80%) |
May 24, 2022 | 14.98 | 15.07 | 14.81 | 15.00 | 106,152 | +0.04(+0.25%) |
May 23, 2022 | 14.97 | 14.99 | 14.88 | 14.97 | 53,577 | +0.14(+0.94%) |
May 20, 2022 | 15.02 | 15.06 | 14.77 | 14.83 | 94,051 | -0.16(-1.05%) |
May 19, 2022 | 15.10 | 15.21 | 14.92 | 14.98 | 64,941 | -0.08(-0.55%) |
May 18, 2022 | 15.29 | 15.34 | 14.99 | 15.07 | 43,109 | -0.20(-1.34%) |
May 17, 2022 | 15.34 | 15.34 | 15.16 | 15.27 | 88,232 | +0.17(+1.10%) |
May 16, 2022 | 15.05 | 15.19 | 15.02 | 15.10 | 84,078 | -0.04(-0.25%) |
May 13, 2022 | 15.11 | 15.19 | 14.97 | 15.14 | 54,749 | +0.05(+0.31%) |
May 12, 2022 | 15.12 | 15.22 | 14.93 | 15.10 | 61,488 | -0.02(-0.12%) |
May 11, 2022 | 15.12 | 15.18 | 15.01 | 15.11 | 63,979 | +0.01(+0.06%) |
May 10, 2022 | 15.47 | 15.51 | 15.00 | 15.10 | 73,522 | -0.21(-1.39%) |
May 09, 2022 | 15.41 | 15.45 | 15.14 | 15.32 | 58,243 | -0.10(-0.66%) |
May 06, 2022 | 15.39 | 15.50 | 15.34 | 15.42 | 30,633 | -0.06(-0.36%) |
May 05, 2022 | 15.70 | 15.70 | 15.38 | 15.47 | 41,925 | -0.18(-1.14%) |
May 04, 2022 | 15.63 | 15.69 | 15.48 | 15.65 | 51,830 | +0.06(+0.35%) |
May 03, 2022 | 15.75 | 15.77 | 15.54 | 15.60 | 58,740 | -0.06(-0.41%) |
May 02, 2022 | 15.66 | 15.81 | 15.61 | 15.66 | 70,133 | -0.12(-0.76%) |
Apr 29, 2022 | 15.88 | 15.98 | 15.69 | 15.78 | 50,012 | -0.04(-0.23%) |
Apr 28, 2022 | 15.80 | 15.92 | 15.74 | 15.82 | 56,290 | +0.09(+0.59%) |
Apr 27, 2022 | 15.93 | 16.01 | 15.66 | 15.73 | 83,584 | -0.23(-1.44%) |
Apr 26, 2022 | 16.09 | 16.20 | 15.88 | 15.96 | 116,925 | -0.23(-1.42%) |
Apr 25, 2022 | 16.11 | 16.29 | 15.79 | 16.19 | 177,086 | +0.05(+0.29%) |
Apr 22, 2022 | 16.31 | 16.45 | 15.92 | 16.14 | 61,403 | -0.24(-1.46%) |
Apr 21, 2022 | 16.56 | 16.56 | 16.27 | 16.38 | 65,926 | -0.10(-0.61%) |
Apr 20, 2022 | 16.57 | 16.75 | 16.42 | 16.48 | 97,385 | +0.09(+0.56%) |
Apr 19, 2022 | 16.29 | 16.47 | 16.04 | 16.39 | 79,339 | +0.27(+1.66%) |
Apr 18, 2022 | 16.17 | 16.41 | 16.06 | 16.12 | 86,172 | -0.13(-0.79%) |
Apr 14, 2022 | 16.25 | 16.56 | 16.16 | 16.25 | 101,224 | -0.07(-0.45%) |
Apr 13, 2022 | 16.44 | 16.44 | 16.17 | 16.33 | 31,921 | +0.04(+0.23%) |
Apr 12, 2022 | 16.45 | 16.47 | 16.20 | 16.29 | 60,397 | -0.10(-0.62%) |
Apr 11, 2022 | 16.31 | 16.39 | 16.31 | 16.39 | 16,878 | +0.02(+0.11%) |
Apr 08, 2022 | 16.39 | 16.52 | 16.31 | 16.37 | 36,435 | +0.04(+0.23%) |
Apr 07, 2022 | 16.60 | 16.68 | 16.33 | 16.33 | 70,853 | -0.32(-1.93%) |
Apr 06, 2022 | 16.80 | 16.82 | 16.51 | 16.66 | 54,288 | -0.14(-0.82%) |
Apr 05, 2022 | 17.00 | 17.00 | 16.67 | 16.80 | 36,190 | -0.02(-0.11%) |
Apr 04, 2022 | 16.99 | 17.10 | 16.69 | 16.81 | 46,438 | -0.21(-1.24%) |
Apr 01, 2022 | 17.17 | 17.26 | 16.97 | 17.03 | 45,373 | -0.17(-0.96%) |
Mar 31, 2022 | 17.28 | 17.31 | 17.16 | 17.19 | 22,304 | -0.07(-0.43%) |
Mar 30, 2022 | 17.24 | 17.38 | 17.06 | 17.26 | 39,758 | -0.06(-0.32%) |
Mar 29, 2022 | 17.15 | 17.48 | 17.14 | 17.32 | 47,796 | +0.13(+0.75%) |
Mar 28, 2022 | 17.19 | 17.25 | 17.04 | 17.19 | 37,583 | -0.06(-0.32%) |
Mar 25, 2022 | 17.25 | 17.26 | 16.91 | 17.25 | 30,815 | +0.07(+0.43%) |
Mar 24, 2022 | 17.23 | 17.26 | 17.17 | 17.17 | 65,301 | -0.13(-0.75%) |
Mar 23, 2022 | 17.31 | 17.36 | 17.17 | 17.30 | 30,124 | -0.06(-0.32%) |
Mar 22, 2022 | 17.11 | 17.48 | 17.11 | 17.36 | 57,485 | +0.33(+1.95%) |
Mar 21, 2022 | 17.03 | 17.20 | 16.89 | 17.03 | 63,338 | -0.05(-0.27%) |
Mar 18, 2022 | 16.98 | 17.24 | 16.58 | 17.07 | 223,511 | +0.13(+0.76%) |
Mar 17, 2022 | 16.73 | 16.99 | 16.72 | 16.94 | 35,756 | +0.14(+0.82%) |
Mar 16, 2022 | 16.57 | 16.80 | 16.57 | 16.80 | 23,744 | +0.32(+1.96%) |
Mar 15, 2022 | 16.60 | 16.72 | 16.38 | 16.48 | 22,926 | -0.16(-0.94%) |
Mar 14, 2022 | 16.66 | 16.80 | 16.39 | 16.64 | 49,512 | -0.20(-1.20%) |
Mar 11, 2022 | 16.80 | 16.85 | 16.60 | 16.84 | 31,822 | -0.03(-0.16%) |
Mar 10, 2022 | 16.65 | 16.91 | 16.62 | 16.87 | 37,963 | +0.12(+0.71%) |
Mar 09, 2022 | 17.04 | 17.04 | 16.75 | 16.75 | 32,546 | -0.19(-1.14%) |
Mar 08, 2022 | 16.84 | 17.25 | 16.76 | 16.94 | 17,890 | +0.09(+0.55%) |
Mar 07, 2022 | 17.21 | 17.21 | 16.76 | 16.85 | 45,652 | -0.34(-1.98%) |
Mar 04, 2022 | 16.94 | 17.19 | 16.77 | 17.19 | 65,533 | +0.06(+0.38%) |
Mar 03, 2022 | 16.73 | 17.13 | 16.73 | 17.13 | 24,430 | +0.15(+0.87%) |
Mar 02, 2022 | 16.83 | 17.03 | 16.80 | 16.98 | 14,298 | +0.31(+1.88%) |