Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.75 | 14.89 | 14.12 | 14.27 | 686,181 | -0.50(-3.39%) |
May 30, 2022 | 14.87 | 14.87 | 14.71 | 14.77 | 92,532 | -0.03(-0.20%) |
May 27, 2022 | 14.87 | 14.90 | 14.56 | 14.80 | 302,272 | +0.04(+0.27%) |
May 26, 2022 | 14.74 | 14.88 | 14.52 | 14.76 | 338,334 | -0.06(-0.40%) |
May 25, 2022 | 15.00 | 15.11 | 14.66 | 14.82 | 330,166 | -0.39(-2.56%) |
May 24, 2022 | 14.82 | 15.37 | 14.70 | 15.21 | 466,065 | +0.55(+3.75%) |
May 20, 2022 | 14.66 | 0 | +0.04(+0.27%) | |||
May 19, 2022 | 14.06 | 14.74 | 13.97 | 14.62 | 465,103 | +0.86(+6.25%) |
May 18, 2022 | 13.79 | 13.89 | 13.53 | 13.76 | 272,907 | -0.11(-0.79%) |
May 17, 2022 | 13.99 | 14.07 | 13.76 | 13.87 | 436,027 | +0.09(+0.65%) |
May 16, 2022 | 13.77 | 13.91 | 13.58 | 13.78 | 495,939 | -0.01(-0.07%) |
May 13, 2022 | 13.83 | 14.20 | 13.64 | 13.79 | 624,263 | -0.05(-0.36%) |
May 12, 2022 | 14.45 | 14.60 | 13.30 | 13.84 | 877,070 | -0.79(-5.40%) |
May 11, 2022 | 14.73 | 15.05 | 14.55 | 14.63 | 430,977 | -0.05(-0.34%) |
May 10, 2022 | 15.09 | 15.20 | 14.47 | 14.68 | 391,709 | -0.25(-1.67%) |
May 09, 2022 | 15.33 | 15.50 | 14.87 | 14.93 | 454,849 | -0.78(-4.96%) |
May 06, 2022 | 15.75 | 15.88 | 15.59 | 15.71 | 775,940 | -0.06(-0.38%) |
May 05, 2022 | 16.34 | 16.34 | 15.51 | 15.77 | 357,837 | -0.37(-2.29%) |
May 04, 2022 | 15.88 | 16.18 | 15.72 | 16.14 | 303,057 | +0.25(+1.57%) |
May 03, 2022 | 15.54 | 16.04 | 15.54 | 15.89 | 472,038 | +0.30(+1.92%) |
May 02, 2022 | 15.55 | 15.64 | 15.26 | 15.59 | 317,712 | -0.22(-1.39%) |
Apr 29, 2022 | 16.03 | 16.08 | 15.72 | 15.81 | 353,362 | -0.15(-0.94%) |
Apr 28, 2022 | 15.80 | 15.97 | 15.61 | 15.96 | 249,780 | +0.24(+1.53%) |
Apr 27, 2022 | 16.05 | 16.09 | 15.70 | 15.72 | 229,947 | -0.29(-1.81%) |
Apr 26, 2022 | 16.44 | 16.46 | 15.93 | 16.01 | 407,316 | -0.28(-1.72%) |
Apr 25, 2022 | 16.38 | 16.58 | 16.02 | 16.29 | 531,274 | -0.55(-3.27%) |
Apr 22, 2022 | 16.78 | 17.15 | 16.72 | 16.84 | 451,907 | -0.22(-1.29%) |
Apr 21, 2022 | 17.60 | 17.64 | 16.80 | 17.06 | 395,825 | -0.73(-4.10%) |
Apr 20, 2022 | 17.43 | 17.79 | 17.14 | 17.79 | 710,776 | +0.31(+1.77%) |
Apr 19, 2022 | 17.39 | 17.56 | 17.29 | 17.48 | 307,897 | -0.02(-0.11%) |
Apr 18, 2022 | 17.91 | 18.00 | 17.47 | 17.50 | 431,842 | -0.29(-1.63%) |
Apr 14, 2022 | 17.79 | 0 | +0.31(+1.77%) | |||
Apr 13, 2022 | 17.54 | 17.76 | 17.26 | 17.48 | 335,251 | +0.05(+0.29%) |
Apr 12, 2022 | 17.53 | 17.70 | 17.31 | 17.43 | 535,132 | +0.04(+0.23%) |
Apr 11, 2022 | 17.55 | 17.59 | 17.06 | 17.39 | 624,519 | +0.10(+0.58%) |
Apr 08, 2022 | 17.08 | 17.47 | 17.07 | 17.29 | 233,669 | +0.25(+1.47%) |
Apr 07, 2022 | 16.75 | 17.04 | 16.68 | 17.04 | 838,562 | +0.30(+1.79%) |
Apr 06, 2022 | 16.58 | 16.80 | 16.48 | 16.74 | 244,782 | +0.15(+0.90%) |
Apr 05, 2022 | 16.94 | 17.28 | 16.56 | 16.59 | 780,116 | -0.33(-1.95%) |
Apr 04, 2022 | 17.00 | 17.13 | 16.84 | 16.92 | 371,485 | -0.10(-0.59%) |
Apr 01, 2022 | 16.40 | 17.04 | 16.40 | 17.02 | 555,420 | +0.53(+3.21%) |
Mar 31, 2022 | 16.41 | 16.94 | 16.41 | 16.49 | 1,946,656 | +0.08(+0.49%) |
Mar 30, 2022 | 16.17 | 16.57 | 16.14 | 16.41 | 763,171 | +0.17(+1.05%) |
Mar 29, 2022 | 15.88 | 16.25 | 15.66 | 16.24 | 809,745 | +0.04(+0.25%) |
Mar 28, 2022 | 16.35 | 16.38 | 16.14 | 16.20 | 262,625 | -0.29(-1.76%) |
Mar 25, 2022 | 16.53 | 16.66 | 16.43 | 16.49 | 459,975 | -0.16(-0.96%) |
Mar 24, 2022 | 16.75 | 16.86 | 16.57 | 16.65 | 1,076,032 | -0.06(-0.36%) |
Mar 23, 2022 | 16.55 | 16.75 | 16.21 | 16.71 | 1,159,925 | +0.29(+1.77%) |
Mar 22, 2022 | 16.69 | 16.69 | 16.30 | 16.42 | 579,314 | -0.24(-1.44%) |
Mar 21, 2022 | 16.61 | 16.85 | 16.46 | 16.66 | 1,253,191 | +0.12(+0.73%) |
Mar 18, 2022 | 16.75 | 16.93 | 16.42 | 16.54 | 2,296,687 | -1.35(-7.55%) |
Mar 17, 2022 | 17.75 | 18.19 | 17.69 | 17.89 | 900,405 | +0.17(+0.96%) |
Mar 16, 2022 | 17.50 | 17.78 | 17.33 | 17.72 | 385,139 | +0.03(+0.17%) |
Mar 15, 2022 | 17.19 | 17.85 | 17.15 | 17.69 | 461,088 | +0.13(+0.74%) |
Mar 14, 2022 | 17.94 | 18.00 | 17.38 | 17.56 | 544,868 | -0.64(-3.52%) |
Mar 11, 2022 | 17.98 | 18.43 | 17.93 | 18.20 | 504,483 | -0.25(-1.36%) |
Mar 10, 2022 | 17.88 | 18.59 | 17.82 | 18.45 | 600,193 | +0.52(+2.90%) |
Mar 09, 2022 | 17.19 | 18.06 | 17.04 | 17.93 | 956,407 | +0.00(+0.00%) |
Mar 08, 2022 | 18.01 | 18.45 | 17.51 | 17.93 | 889,237 | +0.02(+0.11%) |
Mar 07, 2022 | 17.53 | 17.97 | 17.18 | 17.91 | 654,619 | +0.52(+2.99%) |
Mar 04, 2022 | 17.17 | 17.47 | 17.14 | 17.39 | 560,534 | +0.37(+2.17%) |
Mar 03, 2022 | 16.71 | 17.03 | 16.69 | 17.02 | 429,519 | +0.32(+1.92%) |
Mar 02, 2022 | 16.41 | 16.81 | 16.38 | 16.70 | 270,823 | -0.01(-0.06%) |