Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.88 | 15.88 | 15.72 | 15.72 | 8,705 | -0.02(-0.14%) |
May 27, 2022 | 15.74 | 15.74 | 15.74 | 15.74 | 179 | +0.45(+2.95%) |
May 26, 2022 | 15.29 | 15.29 | 15.29 | 15.29 | 1 | +0.42(+2.79%) |
May 25, 2022 | 14.65 | 14.87 | 14.65 | 14.87 | 201 | +0.28(+1.89%) |
May 24, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 23 | -0.55(-3.64%) |
May 23, 2022 | 15.18 | 15.18 | 15.15 | 15.15 | 100 | +0.20(+1.35%) |
May 20, 2022 | 15.16 | 15.16 | 14.94 | 14.94 | 103 | +0.01(+0.09%) |
May 19, 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 101 | +0.46(+3.16%) |
May 18, 2022 | 14.47 | 14.47 | 14.47 | 14.47 | 1 | -0.47(-3.15%) |
May 17, 2022 | 14.84 | 14.94 | 14.84 | 14.94 | 570 | +0.45(+3.11%) |
May 16, 2022 | 14.49 | 14.49 | 14.49 | 14.49 | 6 | -0.51(-3.38%) |
May 13, 2022 | 14.62 | 15.00 | 14.62 | 15.00 | 526 | +0.86(+6.08%) |
May 12, 2022 | 13.85 | 14.14 | 13.85 | 14.14 | 763 | +0.09(+0.63%) |
May 11, 2022 | 14.56 | 14.56 | 14.05 | 14.05 | 111 | -0.67(-4.53%) |
May 10, 2022 | 14.95 | 14.95 | 14.72 | 14.72 | 353 | -0.10(-0.71%) |
May 09, 2022 | 15.84 | 15.84 | 14.82 | 14.82 | 1,290 | -1.25(-7.78%) |
May 06, 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 100 | -0.53(-3.18%) |
May 05, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 4 | -1.03(-5.83%) |
May 04, 2022 | 17.65 | 17.65 | 17.63 | 17.63 | 302 | +0.52(+3.05%) |
May 03, 2022 | 17.03 | 17.11 | 17.03 | 17.11 | 221 | +0.02(+0.13%) |
May 02, 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 8 | +0.40(+2.42%) |
Apr 29, 2022 | 16.68 | 16.68 | 16.68 | 16.68 | 100 | -0.42(-2.48%) |
Apr 28, 2022 | 17.25 | 17.25 | 17.11 | 17.11 | 306 | +0.20(+1.17%) |
Apr 27, 2022 | 17.05 | 17.08 | 16.91 | 16.91 | 316 | -0.14(-0.80%) |
Apr 26, 2022 | 17.25 | 17.25 | 17.05 | 17.05 | 101 | -0.31(-1.81%) |
Apr 25, 2022 | 17.36 | 17.36 | 17.36 | 17.36 | 111 | -0.18(-1.01%) |
Apr 22, 2022 | 17.54 | 17.54 | 17.54 | 17.54 | 100 | -0.47(-2.60%) |
Apr 21, 2022 | 18.01 | 18.01 | 18.01 | 18.01 | 54 | -0.58(-3.13%) |
Apr 20, 2022 | 18.73 | 18.73 | 18.59 | 18.59 | 1,602 | -0.13(-0.68%) |
Apr 19, 2022 | 18.68 | 18.71 | 18.68 | 18.71 | 553 | +0.36(+1.96%) |
Apr 18, 2022 | 18.37 | 18.35 | 18.35 | 18.35 | 202 | -0.42(-2.25%) |
Apr 14, 2022 | 19.60 | 19.60 | 18.78 | 18.78 | 8,478 | -0.49(-2.55%) |
Apr 13, 2022 | 19.31 | 19.31 | 19.27 | 19.27 | 207 | +0.35(+1.83%) |
Apr 12, 2022 | 19.44 | 19.44 | 18.92 | 18.92 | 206 | -0.24(-1.24%) |
Apr 11, 2022 | 19.16 | 19.16 | 19.16 | 19.16 | 8 | -0.26(-1.32%) |
Apr 08, 2022 | 19.52 | 19.52 | 19.41 | 19.41 | 240 | -0.22(-1.13%) |
Apr 07, 2022 | 19.45 | 19.63 | 19.45 | 19.63 | 255 | -0.31(-1.57%) |
Apr 06, 2022 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | -0.68(-3.29%) |
Apr 05, 2022 | 20.63 | 20.63 | 20.63 | 20.63 | 4 | -0.72(-3.39%) |
Apr 04, 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | +0.49(+2.35%) |
Apr 01, 2022 | 20.86 | 20.86 | 20.86 | 20.86 | 202 | +0.04(+0.21%) |
Mar 31, 2022 | 20.97 | 20.97 | 20.81 | 20.81 | 357 | -0.78(-3.62%) |
Mar 30, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 24 | -0.80(-3.56%) |
Mar 29, 2022 | 22.12 | 22.39 | 22.12 | 22.39 | 708 | +0.54(+2.49%) |
Mar 28, 2022 | 21.48 | 21.85 | 21.48 | 21.85 | 455 | +0.44(+2.06%) |
Mar 25, 2022 | 21.65 | 21.65 | 21.41 | 21.41 | 318 | -0.25(-1.15%) |
Mar 24, 2022 | 21.58 | 21.66 | 21.58 | 21.66 | 582 | +0.23(+1.05%) |
Mar 23, 2022 | 21.43 | 21.43 | 21.43 | 21.43 | 114 | -0.49(-2.22%) |
Mar 22, 2022 | 21.51 | 21.97 | 21.51 | 21.92 | 959 | +0.87(+4.13%) |
Mar 21, 2022 | 21.05 | 21.05 | 21.05 | 21.05 | 61 | -0.39(-1.83%) |
Mar 18, 2022 | 21.39 | 21.44 | 21.39 | 21.44 | 510 | +0.80(+3.87%) |
Mar 17, 2022 | 20.64 | 20.64 | 20.64 | 20.64 | 52 | +0.25(+1.20%) |
Mar 16, 2022 | 19.55 | 20.40 | 19.55 | 20.40 | 338 | +1.30(+6.83%) |
Mar 15, 2022 | 19.09 | 19.09 | 19.09 | 19.09 | 6 | +0.32(+1.70%) |
Mar 14, 2022 | 18.77 | 18.77 | 18.77 | 18.77 | 52 | -0.24(-1.26%) |
Mar 11, 2022 | 19.80 | 19.80 | 19.01 | 19.01 | 2,343 | -0.52(-2.67%) |
Mar 10, 2022 | 19.53 | 19.53 | 19.53 | 19.53 | 103 | -0.37(-1.85%) |
Mar 09, 2022 | 19.40 | 19.90 | 19.40 | 19.90 | 354 | +1.07(+5.67%) |
Mar 08, 2022 | 18.84 | 18.84 | 18.84 | 18.84 | 9 | +0.20(+1.10%) |
Mar 07, 2022 | 18.63 | 18.63 | 18.63 | 18.63 | 16 | -0.67(-3.49%) |
Mar 04, 2022 | 19.78 | 19.78 | 19.31 | 19.31 | 145 | -0.73(-3.66%) |
Mar 03, 2022 | 20.04 | 20.04 | 20.04 | 20.04 | 14 | -0.86(-4.12%) |
Mar 02, 2022 | 21.03 | 21.03 | 20.90 | 20.90 | 117 | +0.17(+0.81%) |