Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.30 | 16.33 | 16.23 | 16.23 | 2,499 | +0.67(+4.29%) |
May 27, 2022 | 15.56 | 15.56 | 15.56 | 15.56 | 110 | +0.07(+0.48%) |
May 26, 2022 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | +0.45(+2.97%) |
May 25, 2022 | 15.04 | 15.04 | 15.04 | 15.04 | 55 | +0.23(+1.59%) |
May 24, 2022 | 14.85 | 14.85 | 14.81 | 14.81 | 2,782 | -0.87(-5.54%) |
May 23, 2022 | 15.67 | 15.67 | 15.67 | 15.67 | 23 | -0.03(-0.20%) |
May 20, 2022 | 15.54 | 15.71 | 15.54 | 15.71 | 448 | -0.01(-0.07%) |
May 19, 2022 | 15.73 | 15.73 | 15.65 | 15.72 | 3,341 | +0.55(+3.65%) |
May 18, 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 7 | -0.32(-2.06%) |
May 17, 2022 | 15.54 | 15.58 | 15.38 | 15.48 | 3,258 | +0.42(+2.77%) |
May 16, 2022 | 15.22 | 15.22 | 15.06 | 15.06 | 998 | -0.06(-0.42%) |
May 13, 2022 | 15.04 | 15.20 | 15.04 | 15.13 | 2,544 | +0.51(+3.46%) |
May 12, 2022 | 14.74 | 14.74 | 14.62 | 14.62 | 555 | +0.12(+0.80%) |
May 11, 2022 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | +0.15(+1.04%) |
May 10, 2022 | 14.35 | 14.36 | 14.26 | 14.36 | 379 | +0.36(+2.56%) |
May 09, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 43 | -0.57(-3.90%) |
May 06, 2022 | 14.57 | 14.57 | 14.57 | 14.57 | 110 | -0.41(-2.72%) |
May 05, 2022 | 14.97 | 14.97 | 14.97 | 14.97 | 5 | -0.76(-4.84%) |
May 04, 2022 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | +0.09(+0.57%) |
May 03, 2022 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | +0.13(+0.82%) |
May 02, 2022 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | +0.12(+0.76%) |
Apr 29, 2022 | 15.73 | 15.73 | 15.40 | 15.40 | 1,383 | +0.54(+3.65%) |
Apr 28, 2022 | 14.83 | 14.86 | 14.83 | 14.86 | 776 | -0.03(-0.22%) |
Apr 27, 2022 | 14.99 | 14.99 | 14.89 | 14.89 | 776 | +0.68(+4.82%) |
Apr 26, 2022 | 14.21 | 14.21 | 14.21 | 14.21 | 27 | -0.28(-1.90%) |
Apr 25, 2022 | 14.24 | 14.48 | 14.24 | 14.48 | 3,827 | -0.49(-3.25%) |
Apr 22, 2022 | 15.27 | 15.27 | 14.97 | 14.97 | 248 | +0.06(+0.40%) |
Apr 21, 2022 | 15.17 | 15.17 | 14.91 | 14.91 | 1,312 | -0.67(-4.29%) |
Apr 20, 2022 | 15.58 | 15.58 | 15.58 | 15.58 | 136 | -0.51(-3.17%) |
Apr 19, 2022 | 16.09 | 16.09 | 16.09 | 16.09 | 139 | -0.13(-0.81%) |
Apr 18, 2022 | 16.22 | 16.22 | 16.22 | 16.22 | 38 | +0.00(+0.01%) |
Apr 14, 2022 | 16.22 | 16.22 | 16.22 | 16.22 | 110 | -0.17(-1.01%) |
Apr 13, 2022 | 16.38 | 16.38 | 16.38 | 16.38 | 3 | +0.10(+0.60%) |
Apr 12, 2022 | 16.44 | 16.44 | 16.28 | 16.28 | 285 | +0.02(+0.09%) |
Apr 11, 2022 | 16.34 | 16.34 | 16.27 | 16.27 | 207 | -0.48(-2.89%) |
Apr 08, 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 110 | -0.09(-0.54%) |
Apr 07, 2022 | 16.84 | 16.84 | 16.84 | 16.84 | 149 | -0.45(-2.61%) |
Apr 06, 2022 | 17.29 | 17.29 | 17.29 | 17.29 | 29 | -0.36(-2.03%) |
Apr 05, 2022 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | -0.48(-2.67%) |
Apr 04, 2022 | 17.77 | 18.13 | 17.77 | 18.13 | 278 | +0.66(+3.80%) |
Apr 01, 2022 | 17.47 | 17.47 | 17.47 | 17.47 | 110 | +0.35(+2.07%) |
Mar 31, 2022 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | -0.59(-3.35%) |
Mar 30, 2022 | 17.71 | 17.71 | 17.71 | 17.71 | 33 | +0.04(+0.21%) |
Mar 29, 2022 | 17.68 | 17.68 | 17.67 | 17.67 | 183 | +0.38(+2.22%) |
Mar 28, 2022 | 17.29 | 17.29 | 17.29 | 17.29 | 95 | +0.06(+0.35%) |
Mar 25, 2022 | 17.27 | 17.27 | 17.23 | 17.23 | 3,015 | -0.69(-3.86%) |
Mar 24, 2022 | 17.96 | 17.96 | 17.92 | 17.92 | 110 | -0.06(-0.31%) |
Mar 23, 2022 | 17.89 | 18.11 | 17.84 | 17.98 | 2,774 | +0.14(+0.76%) |
Mar 22, 2022 | 17.80 | 17.94 | 17.80 | 17.84 | 389 | +0.32(+1.83%) |
Mar 21, 2022 | 17.50 | 17.52 | 17.50 | 17.52 | 114 | -0.47(-2.64%) |
Mar 18, 2022 | 17.52 | 18.19 | 17.52 | 18.00 | 579 | +0.75(+4.33%) |
Mar 17, 2022 | 16.84 | 17.25 | 16.82 | 17.25 | 321 | -0.64(-3.57%) |
Mar 16, 2022 | 17.33 | 17.89 | 17.33 | 17.89 | 256 | +2.94(+19.65%) |
Mar 15, 2022 | 14.56 | 14.98 | 14.56 | 14.95 | 2,283 | -0.03(-0.18%) |
Mar 14, 2022 | 15.38 | 15.38 | 14.98 | 14.98 | 2,313 | -1.12(-6.94%) |
Mar 11, 2022 | 16.34 | 16.34 | 16.09 | 16.09 | 336 | -0.67(-3.99%) |
Mar 10, 2022 | 16.76 | 16.76 | 16.76 | 16.76 | 4 | -0.66(-3.77%) |
Mar 09, 2022 | 17.42 | 17.42 | 17.42 | 17.42 | 86 | +0.42(+2.49%) |
Mar 08, 2022 | 17.12 | 17.12 | 16.79 | 16.99 | 2,212 | -0.20(-1.19%) |
Mar 07, 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 88 | -0.71(-3.94%) |
Mar 04, 2022 | 17.81 | 17.90 | 17.81 | 17.90 | 399 | -0.44(-2.42%) |
Mar 03, 2022 | 18.52 | 18.52 | 18.35 | 18.35 | 425 | -0.63(-3.34%) |
Mar 02, 2022 | 18.98 | 18.98 | 18.98 | 18.98 | 99 | -0.30(-1.56%) |