Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.62 | 16.88 | 16.42 | 16.52 | 338,902 | -0.07(-0.44%) |
May 27, 2022 | 16.20 | 16.90 | 16.14 | 16.60 | 254,490 | +0.34(+2.07%) |
May 26, 2022 | 15.13 | 16.34 | 15.12 | 16.26 | 266,745 | +1.22(+8.11%) |
May 25, 2022 | 14.60 | 15.15 | 14.58 | 15.04 | 153,985 | +0.24(+1.60%) |
May 24, 2022 | 14.83 | 14.87 | 14.29 | 14.80 | 272,331 | +0.25(+1.69%) |
May 23, 2022 | 14.18 | 14.63 | 14.10 | 14.56 | 150,790 | +0.66(+4.78%) |
May 20, 2022 | 13.58 | 13.89 | 13.48 | 13.89 | 420,410 | +0.39(+2.90%) |
May 19, 2022 | 13.46 | 13.74 | 13.38 | 13.50 | 449,654 | +0.28(+2.13%) |
May 18, 2022 | 13.78 | 13.79 | 13.20 | 13.22 | 248,142 | -0.72(-5.16%) |
May 17, 2022 | 13.91 | 14.11 | 13.80 | 13.94 | 158,480 | +0.55(+4.08%) |
May 16, 2022 | 13.68 | 13.76 | 13.19 | 13.39 | 193,192 | -0.29(-2.13%) |
May 13, 2022 | 13.37 | 13.79 | 13.32 | 13.68 | 372,351 | +0.66(+5.03%) |
May 12, 2022 | 12.74 | 13.06 | 12.53 | 13.03 | 235,721 | +0.15(+1.13%) |
May 11, 2022 | 12.57 | 13.19 | 12.57 | 12.88 | 246,444 | +0.27(+2.16%) |
May 10, 2022 | 12.74 | 12.79 | 12.34 | 12.61 | 357,272 | +0.24(+1.91%) |
May 09, 2022 | 12.65 | 12.66 | 12.05 | 12.37 | 279,045 | -0.58(-4.45%) |
May 06, 2022 | 13.43 | 13.45 | 12.83 | 12.95 | 171,103 | -0.56(-4.14%) |
May 05, 2022 | 14.07 | 14.08 | 13.32 | 13.51 | 217,453 | -0.88(-6.11%) |
May 04, 2022 | 13.98 | 14.42 | 13.52 | 14.39 | 302,400 | +0.36(+2.59%) |
May 03, 2022 | 14.04 | 14.18 | 13.75 | 14.02 | 213,581 | -0.12(-0.88%) |
May 02, 2022 | 14.66 | 14.68 | 14.01 | 14.15 | 218,924 | -0.92(-6.13%) |
Apr 29, 2022 | 15.67 | 15.88 | 14.96 | 15.07 | 187,140 | -0.20(-1.28%) |
Apr 28, 2022 | 15.23 | 15.46 | 14.94 | 15.27 | 141,332 | -0.07(-0.46%) |
Apr 27, 2022 | 15.40 | 15.53 | 15.19 | 15.34 | 479,895 | -0.02(-0.12%) |
Apr 26, 2022 | 15.75 | 15.76 | 15.34 | 15.36 | 136,352 | -0.62(-3.89%) |
Apr 25, 2022 | 15.84 | 16.12 | 15.52 | 15.98 | 153,977 | -0.23(-1.42%) |
Apr 22, 2022 | 16.89 | 17.10 | 16.12 | 16.21 | 189,566 | -0.50(-2.98%) |
Apr 21, 2022 | 17.42 | 17.46 | 16.57 | 16.71 | 117,130 | -0.64(-3.68%) |
Apr 20, 2022 | 17.11 | 18.02 | 17.03 | 17.34 | 321,178 | +0.09(+0.51%) |
Apr 19, 2022 | 17.42 | 17.51 | 16.93 | 17.26 | 224,988 | -0.33(-1.87%) |
Apr 18, 2022 | 17.56 | 17.72 | 17.39 | 17.58 | 236,346 | +0.20(+1.17%) |
Apr 14, 2022 | 17.21 | 17.42 | 17.00 | 17.38 | 114,296 | -0.01(-0.05%) |
Apr 13, 2022 | 17.75 | 17.82 | 17.34 | 17.39 | 288,982 | -0.19(-1.06%) |
Apr 12, 2022 | 17.87 | 17.92 | 17.56 | 17.58 | 221,238 | +0.20(+1.12%) |
Apr 11, 2022 | 17.74 | 17.76 | 17.28 | 17.38 | 151,089 | -0.04(-0.20%) |
Apr 08, 2022 | 17.00 | 17.56 | 16.81 | 17.42 | 232,152 | +0.20(+1.13%) |
Apr 07, 2022 | 17.19 | 17.33 | 16.90 | 17.22 | 110,127 | -0.22(-1.27%) |
Apr 06, 2022 | 17.48 | 17.66 | 17.25 | 17.44 | 120,610 | -0.32(-1.80%) |
Apr 05, 2022 | 18.07 | 18.24 | 17.67 | 17.76 | 252,795 | -0.40(-2.20%) |
Apr 04, 2022 | 18.22 | 18.35 | 17.98 | 18.16 | 214,787 | +0.12(+0.64%) |
Apr 01, 2022 | 17.91 | 18.11 | 17.72 | 18.05 | 174,520 | +0.47(+2.68%) |
Mar 31, 2022 | 17.99 | 18.06 | 17.55 | 17.58 | 147,602 | -0.37(-2.08%) |
Mar 30, 2022 | 18.05 | 18.33 | 17.82 | 17.95 | 114,603 | -0.06(-0.34%) |
Mar 29, 2022 | 18.54 | 18.61 | 17.94 | 18.01 | 316,534 | -0.23(-1.27%) |
Mar 28, 2022 | 18.20 | 18.33 | 17.88 | 18.24 | 262,722 | -0.02(-0.10%) |
Mar 25, 2022 | 18.31 | 18.52 | 18.07 | 18.26 | 869,305 | +0.27(+1.48%) |
Mar 24, 2022 | 17.61 | 18.13 | 17.48 | 17.99 | 318,000 | +0.77(+4.48%) |
Mar 23, 2022 | 16.95 | 17.53 | 16.89 | 17.22 | 249,404 | +0.42(+2.48%) |
Mar 22, 2022 | 16.69 | 17.10 | 16.53 | 16.80 | 262,872 | +0.60(+3.73%) |
Mar 21, 2022 | 16.08 | 16.28 | 16.04 | 16.20 | 138,657 | +0.39(+2.47%) |
Mar 18, 2022 | 15.24 | 16.08 | 15.23 | 15.81 | 180,501 | +0.43(+2.77%) |
Mar 17, 2022 | 14.73 | 15.41 | 14.73 | 15.38 | 84,136 | +0.90(+6.19%) |
Mar 16, 2022 | 14.36 | 14.50 | 14.12 | 14.49 | 92,266 | +0.14(+0.99%) |
Mar 15, 2022 | 14.49 | 14.50 | 14.16 | 14.34 | 124,022 | -0.21(-1.46%) |
Mar 14, 2022 | 15.05 | 15.05 | 14.36 | 14.56 | 142,039 | -0.47(-3.13%) |
Mar 11, 2022 | 15.65 | 15.70 | 14.87 | 15.03 | 194,416 | -0.56(-3.59%) |
Mar 10, 2022 | 15.61 | 15.74 | 15.28 | 15.59 | 165,797 | -0.42(-2.61%) |
Mar 09, 2022 | 15.85 | 16.18 | 15.85 | 16.00 | 227,251 | +0.49(+3.15%) |
Mar 08, 2022 | 15.36 | 15.64 | 15.30 | 15.52 | 149,472 | +0.26(+1.69%) |
Mar 07, 2022 | 15.60 | 15.64 | 15.17 | 15.26 | 184,222 | -0.36(-2.33%) |
Mar 04, 2022 | 15.49 | 15.68 | 15.46 | 15.62 | 133,808 | -0.14(-0.90%) |
Mar 03, 2022 | 15.56 | 15.80 | 15.48 | 15.76 | 324,013 | +0.62(+4.10%) |
Mar 02, 2022 | 14.87 | 15.25 | 14.71 | 15.14 | 210,703 | +0.32(+2.16%) |