Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.38 | 16.53 | 16.29 | 16.38 | 34,593 | -0.21(-1.26%) |
May 27, 2022 | 16.55 | 16.62 | 16.47 | 16.59 | 13,442 | +0.38(+2.36%) |
May 26, 2022 | 15.93 | 16.34 | 15.89 | 16.21 | 60,794 | -0.01(-0.06%) |
May 25, 2022 | 16.19 | 16.37 | 15.93 | 16.22 | 42,991 | +0.03(+0.17%) |
May 24, 2022 | 15.93 | 16.31 | 15.79 | 16.19 | 83,882 | +0.25(+1.54%) |
May 23, 2022 | 15.66 | 15.98 | 15.45 | 15.95 | 30,082 | +0.37(+2.40%) |
May 20, 2022 | 15.53 | 15.69 | 15.21 | 15.57 | 70,431 | +0.14(+0.88%) |
May 19, 2022 | 15.21 | 15.47 | 15.04 | 15.44 | 86,053 | +0.18(+1.18%) |
May 18, 2022 | 15.18 | 15.40 | 15.02 | 15.26 | 54,350 | -0.14(-0.94%) |
May 17, 2022 | 15.09 | 15.46 | 15.09 | 15.40 | 43,920 | +0.51(+3.39%) |
May 16, 2022 | 14.65 | 15.08 | 14.44 | 14.90 | 35,973 | +0.29(+1.98%) |
May 13, 2022 | 14.17 | 14.82 | 14.10 | 14.61 | 68,351 | +0.56(+3.98%) |
May 12, 2022 | 13.38 | 14.10 | 13.25 | 14.05 | 39,687 | +0.55(+4.08%) |
May 11, 2022 | 13.41 | 13.79 | 13.33 | 13.50 | 36,850 | -0.05(-0.40%) |
May 10, 2022 | 13.70 | 13.85 | 13.15 | 13.55 | 59,512 | -0.20(-1.44%) |
May 09, 2022 | 13.83 | 14.09 | 13.61 | 13.75 | 65,948 | -0.19(-1.36%) |
May 06, 2022 | 13.92 | 14.17 | 13.60 | 13.94 | 51,643 | -0.11(-0.77%) |
May 05, 2022 | 14.39 | 14.44 | 13.70 | 14.05 | 53,233 | -0.45(-3.11%) |
May 04, 2022 | 14.64 | 14.64 | 13.72 | 14.50 | 43,290 | +0.13(+0.88%) |
May 03, 2022 | 14.67 | 14.68 | 14.18 | 14.37 | 38,454 | -0.39(-2.63%) |
May 02, 2022 | 14.50 | 14.95 | 14.44 | 14.76 | 28,993 | +0.41(+2.83%) |
Apr 29, 2022 | 15.09 | 15.37 | 14.02 | 14.35 | 69,498 | -0.69(-4.56%) |
Apr 28, 2022 | 15.01 | 15.28 | 14.63 | 15.04 | 15,675 | +0.23(+1.52%) |
Apr 27, 2022 | 14.84 | 15.03 | 14.61 | 14.81 | 29,296 | -0.12(-0.79%) |
Apr 26, 2022 | 15.48 | 15.48 | 14.81 | 14.93 | 25,565 | -0.59(-3.78%) |
Apr 25, 2022 | 15.30 | 15.60 | 15.22 | 15.52 | 21,851 | +0.12(+0.76%) |
Apr 22, 2022 | 15.40 | 15.76 | 15.26 | 15.40 | 25,506 | +0.03(+0.18%) |
Apr 21, 2022 | 16.01 | 16.01 | 15.35 | 15.37 | 27,630 | -0.23(-1.45%) |
Apr 20, 2022 | 15.69 | 16.04 | 15.55 | 15.60 | 17,885 | -0.09(-0.58%) |
Apr 19, 2022 | 14.89 | 15.89 | 14.89 | 15.69 | 42,013 | +0.77(+5.14%) |
Apr 18, 2022 | 15.26 | 15.26 | 14.78 | 14.92 | 43,053 | -0.23(-1.49%) |
Apr 14, 2022 | 15.46 | 15.56 | 15.15 | 15.15 | 55,013 | -0.23(-1.53%) |
Apr 13, 2022 | 14.90 | 15.70 | 14.90 | 15.38 | 43,914 | +0.01(+0.06%) |
Apr 12, 2022 | 15.45 | 15.72 | 15.16 | 15.37 | 38,066 | +0.04(+0.24%) |
Apr 11, 2022 | 15.55 | 15.80 | 15.26 | 15.34 | 33,096 | -0.35(-2.24%) |
Apr 08, 2022 | 16.02 | 16.11 | 15.64 | 15.69 | 34,834 | -0.21(-1.31%) |
Apr 07, 2022 | 15.80 | 16.04 | 15.64 | 15.90 | 25,042 | -0.13(-0.79%) |
Apr 06, 2022 | 16.11 | 16.26 | 15.82 | 16.02 | 30,711 | -0.23(-1.39%) |
Apr 05, 2022 | 16.64 | 16.64 | 16.17 | 16.25 | 41,352 | -0.38(-2.28%) |
Apr 04, 2022 | 16.41 | 16.77 | 16.25 | 16.63 | 27,179 | +0.15(+0.93%) |
Apr 01, 2022 | 16.69 | 16.69 | 16.10 | 16.48 | 43,303 | +0.36(+2.24%) |
Mar 31, 2022 | 16.42 | 16.42 | 16.02 | 16.11 | 70,785 | -0.39(-2.35%) |
Mar 30, 2022 | 16.77 | 16.89 | 16.48 | 16.50 | 29,054 | -0.45(-2.66%) |
Mar 29, 2022 | 16.33 | 17.09 | 16.25 | 16.95 | 64,005 | +0.86(+5.33%) |
Mar 28, 2022 | 16.07 | 16.25 | 15.72 | 16.10 | 53,825 | +0.01(+0.06%) |
Mar 25, 2022 | 16.51 | 16.51 | 16.01 | 16.09 | 32,067 | -0.50(-2.99%) |
Mar 24, 2022 | 16.37 | 16.85 | 16.27 | 16.58 | 31,643 | +0.46(+2.86%) |
Mar 23, 2022 | 16.02 | 16.35 | 16.02 | 16.12 | 31,154 | -0.02(-0.11%) |
Mar 22, 2022 | 16.25 | 16.43 | 15.89 | 16.14 | 29,709 | +0.13(+0.79%) |
Mar 21, 2022 | 16.54 | 16.54 | 15.86 | 16.02 | 20,647 | -0.34(-2.10%) |
Mar 18, 2022 | 16.20 | 16.42 | 16.15 | 16.36 | 63,009 | +0.05(+0.33%) |
Mar 17, 2022 | 16.16 | 16.65 | 15.78 | 16.30 | 19,073 | -0.21(-1.26%) |
Mar 16, 2022 | 15.92 | 16.59 | 15.73 | 16.51 | 31,945 | +0.79(+5.05%) |
Mar 15, 2022 | 15.99 | 16.25 | 15.65 | 15.72 | 31,853 | -0.16(-1.02%) |
Mar 14, 2022 | 16.50 | 16.58 | 15.85 | 15.88 | 34,950 | -0.66(-3.98%) |
Mar 11, 2022 | 17.34 | 17.34 | 16.49 | 16.54 | 23,049 | -0.70(-4.03%) |
Mar 10, 2022 | 17.13 | 17.33 | 16.88 | 17.23 | 23,887 | -0.14(-0.78%) |
Mar 09, 2022 | 17.47 | 17.88 | 17.24 | 17.37 | 47,549 | -0.04(-0.21%) |
Mar 08, 2022 | 17.59 | 17.90 | 17.37 | 17.41 | 36,336 | -0.21(-1.18%) |
Mar 07, 2022 | 17.60 | 18.29 | 17.56 | 17.61 | 39,276 | -0.05(-0.31%) |
Mar 04, 2022 | 18.06 | 18.08 | 17.60 | 17.67 | 18,059 | -0.49(-2.69%) |
Mar 03, 2022 | 18.28 | 18.92 | 17.92 | 18.16 | 35,134 | -0.14(-0.74%) |
Mar 02, 2022 | 17.54 | 18.34 | 17.54 | 18.29 | 28,928 | +0.72(+4.11%) |