Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.21 | 15.62 | 15.16 | 15.32 | 9,882 | +0.01(+0.06%) |
May 27, 2022 | 15.57 | 15.85 | 15.18 | 15.31 | 3,507 | -0.22(-1.40%) |
May 26, 2022 | 15.85 | 15.97 | 15.53 | 15.53 | 3,718 | -0.16(-1.01%) |
May 25, 2022 | 15.19 | 15.69 | 15.18 | 15.69 | 13,594 | +0.43(+2.83%) |
May 24, 2022 | 15.17 | 15.42 | 15.17 | 15.26 | 2,324 | -0.06(-0.42%) |
May 23, 2022 | 15.13 | 15.39 | 15.13 | 15.32 | 14,878 | +0.29(+1.93%) |
May 20, 2022 | 15.44 | 15.44 | 14.70 | 15.03 | 4,357 | -0.44(-2.82%) |
May 19, 2022 | 15.44 | 15.47 | 15.44 | 15.47 | 1,034 | +0.25(+1.67%) |
May 18, 2022 | 15.77 | 15.98 | 15.21 | 15.21 | 9,172 | -0.68(-4.29%) |
May 17, 2022 | 15.72 | 15.97 | 15.61 | 15.89 | 3,899 | +0.17(+1.10%) |
May 16, 2022 | 15.76 | 15.98 | 15.72 | 15.72 | 2,112 | -0.10(-0.63%) |
May 13, 2022 | 15.72 | 16.10 | 15.62 | 15.82 | 3,824 | +0.05(+0.35%) |
May 12, 2022 | 15.77 | 16.08 | 15.67 | 15.76 | 1,851 | -0.34(-2.09%) |
May 11, 2022 | 16.06 | 16.12 | 15.94 | 16.10 | 4,281 | +0.35(+2.25%) |
May 10, 2022 | 16.08 | 16.38 | 15.75 | 15.75 | 3,483 | -0.37(-2.31%) |
May 09, 2022 | 15.95 | 16.43 | 15.95 | 16.12 | 2,495 | -0.03(-0.17%) |
May 06, 2022 | 16.14 | 16.29 | 16.14 | 16.15 | 1,253 | -0.18(-1.11%) |
May 05, 2022 | 16.24 | 16.51 | 16.24 | 16.33 | 706 | -0.13(-0.77%) |
May 04, 2022 | 16.20 | 16.56 | 16.20 | 16.45 | 2,200 | -0.16(-0.98%) |
May 03, 2022 | 16.49 | 16.62 | 16.08 | 16.62 | 1,963 | +0.26(+1.61%) |
May 02, 2022 | 15.92 | 16.98 | 15.92 | 16.36 | 12,682 | +0.14(+0.84%) |
Apr 29, 2022 | 16.14 | 16.25 | 15.71 | 16.22 | 5,733 | +0.03(+0.17%) |
Apr 28, 2022 | 16.30 | 16.30 | 15.48 | 16.19 | 17,353 | +0.44(+2.77%) |
Apr 27, 2022 | 16.34 | 16.45 | 15.76 | 15.76 | 10,089 | -0.37(-2.31%) |
Apr 26, 2022 | 16.30 | 16.62 | 16.01 | 16.13 | 16,241 | -0.49(-2.95%) |
Apr 25, 2022 | 16.37 | 16.98 | 16.37 | 16.62 | 7,272 | +0.15(+0.88%) |
Apr 22, 2022 | 16.43 | 16.74 | 16.13 | 16.47 | 2,704 | -0.01(-0.06%) |
Apr 21, 2022 | 16.40 | 16.50 | 16.40 | 16.48 | 1,344 | -0.20(-1.22%) |
Apr 20, 2022 | 16.28 | 16.71 | 16.23 | 16.69 | 5,398 | +0.20(+1.18%) |
Apr 19, 2022 | 16.21 | 16.76 | 16.12 | 16.49 | 6,957 | +0.35(+2.19%) |
Apr 18, 2022 | 16.35 | 16.16 | 16.14 | 16.14 | 993 | -0.12(-0.73%) |
Apr 14, 2022 | 15.98 | 16.26 | 15.98 | 16.26 | 2,896 | +0.45(+2.87%) |
Apr 13, 2022 | 15.94 | 16.71 | 15.79 | 15.80 | 10,939 | -0.41(-2.52%) |
Apr 12, 2022 | 16.55 | 16.98 | 15.71 | 16.21 | 28,889 | -0.47(-2.83%) |
Apr 11, 2022 | 16.26 | 16.69 | 16.26 | 16.68 | 3,311 | +0.08(+0.49%) |
Apr 08, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 675 | +0.39(+2.41%) |
Apr 07, 2022 | 16.04 | 16.50 | 16.04 | 16.21 | 6,734 | +0.20(+1.25%) |
Apr 06, 2022 | 17.12 | 17.12 | 15.85 | 16.01 | 16,362 | -1.14(-6.62%) |
Apr 05, 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 667 | +0.12(+0.72%) |
Apr 04, 2022 | 16.94 | 17.16 | 16.89 | 17.02 | 2,763 | +0.07(+0.40%) |
Apr 01, 2022 | 16.90 | 17.08 | 16.90 | 16.95 | 4,014 | +0.05(+0.27%) |
Mar 31, 2022 | 17.24 | 17.70 | 16.65 | 16.91 | 9,779 | -0.11(-0.64%) |
Mar 30, 2022 | 17.05 | 17.28 | 16.71 | 17.02 | 4,339 | -0.14(-0.84%) |
Mar 29, 2022 | 16.91 | 17.35 | 16.91 | 17.16 | 12,877 | +0.06(+0.37%) |
Mar 28, 2022 | 17.38 | 17.96 | 17.00 | 17.10 | 12,960 | -0.63(-3.55%) |
Mar 25, 2022 | 18.29 | 18.30 | 17.66 | 17.73 | 7,517 | -0.45(-2.48%) |
Mar 24, 2022 | 18.21 | 18.69 | 17.64 | 18.18 | 52,046 | +0.06(+0.32%) |
Mar 23, 2022 | 16.75 | 18.36 | 16.37 | 18.12 | 53,738 | +1.11(+6.54%) |
Mar 22, 2022 | 16.43 | 17.29 | 16.23 | 17.01 | 38,745 | +0.81(+5.00%) |
Mar 21, 2022 | 16.40 | 16.83 | 16.20 | 16.20 | 45,462 | +0.25(+1.58%) |
Mar 18, 2022 | 15.79 | 16.69 | 15.75 | 15.95 | 83,152 | +0.19(+1.20%) |
Mar 17, 2022 | 16.83 | 17.26 | 15.43 | 15.76 | 67,145 | -0.90(-5.40%) |
Mar 16, 2022 | 17.65 | 17.77 | 16.45 | 16.66 | 48,590 | -0.82(-4.69%) |
Mar 15, 2022 | 17.76 | 17.76 | 17.44 | 17.48 | 4,536 | +0.19(+1.09%) |
Mar 14, 2022 | 17.91 | 17.95 | 17.29 | 17.29 | 4,052 | -0.04(-0.21%) |
Mar 11, 2022 | 18.09 | 18.18 | 17.32 | 17.32 | 12,238 | -0.72(-3.99%) |
Mar 10, 2022 | 18.52 | 18.52 | 18.04 | 18.04 | 1,044 | +0.08(+0.45%) |
Mar 09, 2022 | 18.25 | 18.25 | 17.95 | 17.96 | 1,850 | +0.16(+0.91%) |
Mar 08, 2022 | 17.77 | 17.82 | 17.77 | 17.80 | 1,282 | +0.07(+0.41%) |
Mar 07, 2022 | 18.40 | 18.40 | 16.92 | 17.73 | 14,379 | -0.53(-2.91%) |
Mar 04, 2022 | 18.27 | 18.27 | 18.00 | 18.26 | 1,372 | +0.12(+0.64%) |
Mar 03, 2022 | 18.10 | 18.27 | 18.00 | 18.14 | 1,384 | +0.19(+1.05%) |
Mar 02, 2022 | 18.26 | 18.27 | 17.95 | 17.95 | 1,136 | -0.13(-0.75%) |