Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.37 | 16.39 | 15.37 | 16.22 | 197,065 | -0.22(-1.35%) |
May 27, 2022 | 15.86 | 16.70 | 15.83 | 16.44 | 83,840 | +0.72(+4.56%) |
May 26, 2022 | 15.40 | 15.95 | 15.34 | 15.72 | 99,495 | +0.38(+2.45%) |
May 25, 2022 | 14.73 | 15.36 | 14.73 | 15.35 | 88,910 | +0.56(+3.81%) |
May 24, 2022 | 14.44 | 14.79 | 14.30 | 14.78 | 118,046 | +0.34(+2.36%) |
May 23, 2022 | 14.67 | 14.67 | 14.13 | 14.44 | 64,831 | -0.03(-0.18%) |
May 20, 2022 | 14.58 | 14.73 | 14.26 | 14.47 | 93,835 | +0.00(+0.00%) |
May 19, 2022 | 14.29 | 14.50 | 14.26 | 14.47 | 109,254 | +0.22(+1.56%) |
May 18, 2022 | 14.55 | 14.60 | 14.08 | 14.25 | 207,498 | -0.32(-2.17%) |
May 17, 2022 | 14.74 | 14.84 | 14.50 | 14.56 | 134,311 | -0.12(-0.81%) |
May 16, 2022 | 14.59 | 14.81 | 14.40 | 14.68 | 181,368 | +0.11(+0.76%) |
May 13, 2022 | 15.04 | 15.12 | 14.38 | 14.57 | 207,032 | -0.20(-1.33%) |
May 12, 2022 | 14.85 | 15.07 | 14.71 | 14.77 | 34,161 | -0.24(-1.58%) |
May 11, 2022 | 14.91 | 15.21 | 14.56 | 15.00 | 48,228 | +0.09(+0.62%) |
May 10, 2022 | 14.45 | 15.00 | 14.43 | 14.91 | 68,539 | +0.59(+4.11%) |
May 09, 2022 | 14.25 | 14.63 | 14.25 | 14.32 | 84,208 | -0.45(-3.06%) |
May 06, 2022 | 14.58 | 15.09 | 14.58 | 14.78 | 39,261 | -0.34(-2.26%) |
May 05, 2022 | 15.24 | 15.24 | 14.72 | 15.12 | 56,336 | -0.26(-1.66%) |
May 04, 2022 | 14.72 | 15.47 | 14.49 | 15.37 | 69,063 | +0.71(+4.83%) |
May 03, 2022 | 14.66 | 15.05 | 14.57 | 14.66 | 56,550 | +0.16(+1.12%) |
May 02, 2022 | 14.77 | 15.24 | 14.22 | 14.50 | 51,611 | -0.39(-2.64%) |
Apr 29, 2022 | 15.08 | 15.10 | 14.67 | 14.89 | 104,667 | -0.31(-2.02%) |
Apr 28, 2022 | 14.98 | 15.51 | 14.58 | 15.20 | 70,967 | +0.34(+2.30%) |
Apr 27, 2022 | 15.40 | 15.66 | 14.73 | 14.86 | 76,135 | -0.49(-3.22%) |
Apr 26, 2022 | 15.57 | 15.86 | 15.36 | 15.36 | 44,527 | -0.20(-1.26%) |
Apr 25, 2022 | 15.46 | 15.61 | 15.36 | 15.55 | 47,329 | +0.14(+0.89%) |
Apr 22, 2022 | 15.37 | 15.69 | 15.20 | 15.42 | 53,510 | -0.05(-0.33%) |
Apr 21, 2022 | 15.82 | 15.91 | 15.47 | 15.47 | 68,818 | -0.32(-2.05%) |
Apr 20, 2022 | 15.82 | 15.88 | 15.65 | 15.79 | 76,510 | +0.17(+1.09%) |
Apr 19, 2022 | 15.63 | 15.77 | 15.43 | 15.62 | 100,072 | -0.25(-1.56%) |
Apr 18, 2022 | 16.50 | 16.50 | 15.83 | 15.87 | 104,726 | -0.58(-3.50%) |
Apr 14, 2022 | 16.71 | 16.75 | 16.34 | 16.44 | 42,754 | -0.12(-0.70%) |
Apr 13, 2022 | 16.46 | 16.62 | 16.22 | 16.56 | 91,494 | +0.03(+0.21%) |
Apr 12, 2022 | 16.48 | 16.71 | 16.48 | 16.52 | 16,858 | +0.20(+1.20%) |
Apr 11, 2022 | 16.58 | 16.69 | 16.24 | 16.33 | 89,792 | -0.26(-1.54%) |
Apr 08, 2022 | 16.56 | 16.96 | 16.52 | 16.58 | 40,652 | -0.26(-1.57%) |
Apr 07, 2022 | 16.50 | 16.88 | 16.50 | 16.85 | 19,560 | +0.35(+2.12%) |
Apr 06, 2022 | 16.75 | 16.88 | 16.23 | 16.50 | 79,268 | -0.27(-1.63%) |
Apr 05, 2022 | 17.48 | 17.48 | 16.77 | 16.77 | 61,100 | -0.69(-3.96%) |
Apr 04, 2022 | 17.76 | 17.89 | 17.21 | 17.46 | 83,180 | -0.27(-1.54%) |
Apr 01, 2022 | 17.77 | 17.77 | 17.40 | 17.74 | 26,561 | -0.03(-0.19%) |
Mar 31, 2022 | 17.26 | 17.90 | 17.06 | 17.77 | 272,886 | +0.70(+4.10%) |
Mar 30, 2022 | 16.81 | 17.41 | 16.81 | 17.07 | 134,891 | +0.22(+1.32%) |
Mar 29, 2022 | 16.46 | 16.92 | 16.41 | 16.85 | 160,471 | +0.45(+2.76%) |
Mar 28, 2022 | 16.35 | 16.45 | 16.14 | 16.40 | 97,545 | +0.05(+0.31%) |
Mar 25, 2022 | 16.70 | 16.70 | 16.21 | 16.35 | 87,433 | -0.28(-1.69%) |
Mar 24, 2022 | 16.89 | 16.95 | 16.45 | 16.63 | 105,325 | -0.24(-1.42%) |
Mar 23, 2022 | 16.81 | 17.06 | 16.39 | 16.87 | 71,257 | +0.14(+0.87%) |
Mar 22, 2022 | 16.81 | 17.03 | 16.54 | 16.72 | 126,748 | -0.20(-1.21%) |
Mar 21, 2022 | 17.34 | 17.43 | 16.90 | 16.93 | 102,320 | -0.46(-2.65%) |
Mar 18, 2022 | 16.93 | 17.42 | 16.85 | 17.39 | 99,978 | +0.43(+2.52%) |
Mar 17, 2022 | 17.02 | 17.16 | 16.65 | 16.96 | 98,856 | +0.01(+0.05%) |
Mar 16, 2022 | 16.56 | 17.07 | 16.56 | 16.95 | 70,289 | +0.33(+2.00%) |
Mar 15, 2022 | 16.21 | 16.77 | 16.16 | 16.62 | 75,067 | +0.45(+2.80%) |
Mar 14, 2022 | 16.95 | 17.05 | 15.88 | 16.17 | 248,165 | -0.85(-5.01%) |
Mar 11, 2022 | 17.27 | 17.27 | 16.87 | 17.02 | 70,597 | -0.47(-2.68%) |
Mar 10, 2022 | 17.49 | 17.49 | 17.06 | 17.49 | 105,554 | +0.00(+0.00%) |
Mar 09, 2022 | 17.25 | 17.68 | 16.85 | 17.49 | 98,711 | +0.29(+1.66%) |
Mar 08, 2022 | 16.93 | 17.27 | 16.73 | 17.20 | 81,646 | +0.26(+1.51%) |
Mar 07, 2022 | 17.41 | 17.53 | 16.88 | 16.95 | 67,313 | -0.41(-2.39%) |
Mar 04, 2022 | 18.07 | 18.38 | 17.32 | 17.36 | 83,708 | -1.05(-5.68%) |
Mar 03, 2022 | 18.04 | 18.49 | 18.04 | 18.41 | 54,469 | +0.38(+2.14%) |
Mar 02, 2022 | 17.70 | 18.11 | 17.52 | 18.02 | 23,209 | +0.33(+1.84%) |