Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.42 | 16.70 | 16.36 | 16.63 | 245,175 | +0.32(+1.96%) |
May 27, 2022 | 16.23 | 16.33 | 16.12 | 16.31 | 436,076 | +0.08(+0.52%) |
May 26, 2022 | 15.89 | 16.24 | 15.87 | 16.23 | 97,813 | +0.34(+2.11%) |
May 25, 2022 | 15.42 | 15.98 | 15.42 | 15.89 | 620,957 | +0.23(+1.47%) |
May 24, 2022 | 15.73 | 15.77 | 15.47 | 15.66 | 134,106 | -0.04(-0.26%) |
May 23, 2022 | 15.76 | 15.83 | 15.67 | 15.70 | 755,240 | +0.35(+2.28%) |
May 20, 2022 | 15.59 | 15.68 | 15.15 | 15.35 | 1,083,094 | +0.07(+0.46%) |
May 19, 2022 | 15.13 | 15.47 | 15.02 | 15.28 | 134,865 | +0.25(+1.66%) |
May 18, 2022 | 15.34 | 15.45 | 15.01 | 15.03 | 129,422 | -0.38(-2.47%) |
May 17, 2022 | 15.50 | 15.50 | 15.20 | 15.41 | 188,031 | +0.36(+2.39%) |
May 16, 2022 | 14.95 | 15.21 | 14.86 | 15.05 | 145,217 | +0.07(+0.44%) |
May 13, 2022 | 14.70 | 15.09 | 14.70 | 14.98 | 266,620 | -0.16(-1.07%) |
May 12, 2022 | 15.01 | 15.51 | 15.00 | 15.15 | 235,865 | -0.05(-0.36%) |
May 11, 2022 | 15.53 | 15.63 | 15.08 | 15.20 | 253,000 | +0.07(+0.46%) |
May 10, 2022 | 15.30 | 15.31 | 14.98 | 15.13 | 265,890 | +0.02(+0.13%) |
May 09, 2022 | 15.11 | 15.26 | 14.94 | 15.11 | 286,864 | -0.29(-1.88%) |
May 06, 2022 | 15.38 | 15.50 | 15.20 | 15.40 | 606,068 | -0.10(-0.65%) |
May 05, 2022 | 15.80 | 15.81 | 15.30 | 15.50 | 317,728 | -0.55(-3.43%) |
May 04, 2022 | 15.67 | 16.10 | 15.53 | 16.05 | 245,397 | +0.31(+1.94%) |
May 03, 2022 | 15.65 | 15.84 | 15.65 | 15.74 | 134,568 | +0.22(+1.45%) |
May 02, 2022 | 15.40 | 15.54 | 15.26 | 15.52 | 186,929 | +0.09(+0.58%) |
Apr 29, 2022 | 15.63 | 15.73 | 15.38 | 15.43 | 80,164 | -0.19(-1.22%) |
Apr 28, 2022 | 15.55 | 15.65 | 15.29 | 15.62 | 162,780 | +0.35(+2.29%) |
Apr 27, 2022 | 15.31 | 15.48 | 15.10 | 15.27 | 207,966 | -0.05(-0.33%) |
Apr 26, 2022 | 15.82 | 15.84 | 15.32 | 15.32 | 194,207 | -0.84(-5.20%) |
Apr 25, 2022 | 16.08 | 16.19 | 15.83 | 16.16 | 188,108 | -0.12(-0.74%) |
Apr 22, 2022 | 16.72 | 16.75 | 16.27 | 16.28 | 414,693 | -0.33(-1.99%) |
Apr 21, 2022 | 17.13 | 17.18 | 16.60 | 16.61 | 184,874 | -0.22(-1.31%) |
Apr 20, 2022 | 16.87 | 16.91 | 16.66 | 16.83 | 108,873 | +0.28(+1.69%) |
Apr 19, 2022 | 16.36 | 16.58 | 16.34 | 16.55 | 268,780 | +0.61(+3.79%) |
Apr 18, 2022 | 16.45 | 16.45 | 15.80 | 15.95 | 286,032 | -0.09(-0.59%) |
Apr 14, 2022 | 16.03 | 16.07 | 15.89 | 16.04 | 279,640 | -0.35(-2.14%) |
Apr 13, 2022 | 16.18 | 16.50 | 16.12 | 16.39 | 316,591 | +0.27(+1.67%) |
Apr 12, 2022 | 16.41 | 16.48 | 16.02 | 16.12 | 368,317 | -0.20(-1.26%) |
Apr 11, 2022 | 16.39 | 16.55 | 16.30 | 16.32 | 188,609 | -0.21(-1.24%) |
Apr 08, 2022 | 16.41 | 16.63 | 16.38 | 16.53 | 220,950 | +0.11(+0.67%) |
Apr 07, 2022 | 16.48 | 16.57 | 16.25 | 16.42 | 123,730 | -0.19(-1.14%) |
Apr 06, 2022 | 16.53 | 16.62 | 16.41 | 16.61 | 196,448 | -0.36(-2.12%) |
Apr 05, 2022 | 17.23 | 17.28 | 16.95 | 16.97 | 214,685 | -0.50(-2.86%) |
Apr 04, 2022 | 17.49 | 17.59 | 17.36 | 17.47 | 194,680 | +0.04(+0.26%) |
Apr 01, 2022 | 17.46 | 17.50 | 17.23 | 17.43 | 263,028 | +0.28(+1.60%) |
Mar 31, 2022 | 17.45 | 17.52 | 17.15 | 17.15 | 110,297 | -0.47(-2.68%) |
Mar 30, 2022 | 17.67 | 17.80 | 17.58 | 17.62 | 333,425 | -0.03(-0.15%) |
Mar 29, 2022 | 17.91 | 18.01 | 17.48 | 17.65 | 349,541 | +0.88(+5.22%) |
Mar 28, 2022 | 16.75 | 16.79 | 16.56 | 16.77 | 150,690 | +0.13(+0.81%) |
Mar 25, 2022 | 16.61 | 16.68 | 16.50 | 16.64 | 82,091 | -0.10(-0.60%) |
Mar 24, 2022 | 16.60 | 16.81 | 16.52 | 16.74 | 101,334 | +0.06(+0.36%) |
Mar 23, 2022 | 16.69 | 16.85 | 16.62 | 16.68 | 219,678 | -0.42(-2.46%) |
Mar 22, 2022 | 17.11 | 17.19 | 17.01 | 17.10 | 193,879 | +0.19(+1.12%) |
Mar 21, 2022 | 17.02 | 17.07 | 16.78 | 16.91 | 103,891 | -0.17(-1.00%) |
Mar 18, 2022 | 16.66 | 17.12 | 16.60 | 17.08 | 120,246 | -0.14(-0.81%) |
Mar 17, 2022 | 16.86 | 17.36 | 16.81 | 17.22 | 150,239 | -0.01(-0.06%) |
Mar 16, 2022 | 16.87 | 17.29 | 16.83 | 17.23 | 198,057 | +0.73(+4.39%) |
Mar 15, 2022 | 16.41 | 16.68 | 16.16 | 16.50 | 360,797 | +0.18(+1.13%) |
Mar 14, 2022 | 16.48 | 16.65 | 16.15 | 16.32 | 151,461 | +0.45(+2.84%) |
Mar 11, 2022 | 16.11 | 16.18 | 15.62 | 15.87 | 128,409 | +0.03(+0.19%) |
Mar 10, 2022 | 15.73 | 15.97 | 15.62 | 15.84 | 364,299 | -0.73(-4.41%) |
Mar 09, 2022 | 16.61 | 16.87 | 16.33 | 16.57 | 434,031 | +1.57(+10.47%) |
Mar 08, 2022 | 14.87 | 15.56 | 14.46 | 15.00 | 644,060 | +0.58(+4.02%) |
Mar 07, 2022 | 15.43 | 15.50 | 14.38 | 14.42 | 1,311,076 | -1.32(-8.42%) |
Mar 04, 2022 | 15.98 | 16.02 | 15.56 | 15.74 | 2,092,332 | -1.33(-7.82%) |
Mar 03, 2022 | 17.65 | 17.65 | 17.01 | 17.08 | 2,609,985 | -0.68(-3.83%) |
Mar 02, 2022 | 17.66 | 17.96 | 17.60 | 17.76 | 850,792 | -0.47(-2.60%) |