Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2022 | 15.16 | 0 | +0.08(+0.52%) | |||
May 19, 2022 | 15.18 | 15.39 | 15.07 | 15.08 | 695,425 | -0.19(-1.26%) |
May 18, 2022 | 15.40 | 15.51 | 15.19 | 15.27 | 809,659 | -0.21(-1.36%) |
May 17, 2022 | 15.31 | 15.65 | 15.18 | 15.48 | 994,844 | +0.23(+1.50%) |
May 16, 2022 | 15.21 | 15.42 | 14.94 | 15.25 | 725,645 | +0.19(+1.28%) |
May 13, 2022 | 14.89 | 15.06 | 14.71 | 15.06 | 771,758 | +0.17(+1.12%) |
May 12, 2022 | 14.67 | 14.92 | 14.53 | 14.89 | 765,919 | +0.30(+2.04%) |
May 11, 2022 | 14.72 | 14.97 | 14.46 | 14.60 | 1,149,850 | +0.22(+1.53%) |
May 10, 2022 | 14.97 | 14.97 | 13.96 | 14.38 | 1,311,458 | -0.22(-1.50%) |
May 09, 2022 | 14.92 | 15.03 | 14.46 | 14.60 | 1,010,451 | -0.42(-2.81%) |
May 06, 2022 | 15.34 | 15.34 | 14.79 | 15.02 | 697,918 | -0.14(-0.93%) |
May 05, 2022 | 14.98 | 15.19 | 14.90 | 15.16 | 733,106 | +0.06(+0.41%) |
May 04, 2022 | 14.84 | 15.15 | 14.67 | 15.10 | 649,524 | +0.24(+1.59%) |
May 03, 2022 | 14.36 | 14.93 | 14.36 | 14.86 | 812,272 | +0.57(+3.99%) |
May 02, 2022 | 14.39 | 14.49 | 14.05 | 14.29 | 861,420 | +0.06(+0.43%) |
Apr 29, 2022 | 14.61 | 14.68 | 14.20 | 14.23 | 656,961 | -0.46(-3.11%) |
Apr 28, 2022 | 14.35 | 14.77 | 14.19 | 14.68 | 526,636 | +0.41(+2.89%) |
Apr 27, 2022 | 14.65 | 14.70 | 14.26 | 14.27 | 673,840 | -0.32(-2.22%) |
Apr 26, 2022 | 14.81 | 14.86 | 14.53 | 14.60 | 563,900 | -0.23(-1.54%) |
Apr 25, 2022 | 14.74 | 14.88 | 14.54 | 14.82 | 682,032 | +0.08(+0.54%) |
Apr 22, 2022 | 14.95 | 14.98 | 14.63 | 14.74 | 982,149 | -0.27(-1.81%) |
Apr 21, 2022 | 15.40 | 15.40 | 15.01 | 15.02 | 557,737 | -0.27(-1.78%) |
Apr 20, 2022 | 15.01 | 15.39 | 14.89 | 15.29 | 860,140 | +0.39(+2.65%) |
Apr 19, 2022 | 14.71 | 14.95 | 14.67 | 14.89 | 918,193 | +0.22(+1.50%) |
Apr 18, 2022 | 15.13 | 15.36 | 14.61 | 14.67 | 1,624,116 | -0.70(-4.57%) |
Apr 14, 2022 | 15.57 | 15.80 | 15.32 | 15.38 | 744,686 | -0.11(-0.74%) |
Apr 13, 2022 | 15.68 | 15.72 | 15.33 | 15.49 | 1,194,473 | -0.10(-0.62%) |
Apr 12, 2022 | 15.98 | 16.02 | 15.41 | 15.59 | 1,628,343 | -0.79(-4.82%) |
Apr 11, 2022 | 16.45 | 16.66 | 16.26 | 16.38 | 635,092 | -0.07(-0.43%) |
Apr 08, 2022 | 16.54 | 16.71 | 16.44 | 16.45 | 534,128 | -0.08(-0.48%) |
Apr 07, 2022 | 16.78 | 16.81 | 16.43 | 16.53 | 617,462 | -0.27(-1.62%) |
Apr 06, 2022 | 16.75 | 17.04 | 16.64 | 16.80 | 591,247 | +0.03(+0.16%) |
Apr 05, 2022 | 17.50 | 17.59 | 16.71 | 16.77 | 1,148,185 | -0.72(-4.11%) |
Apr 04, 2022 | 17.43 | 17.55 | 17.12 | 17.49 | 992,285 | +0.05(+0.30%) |