Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.66 | 13.66 | 13.54 | 13.54 | 5,325 | -0.19(-1.38%) |
May 27, 2022 | 13.35 | 13.73 | 13.35 | 13.73 | 4,887 | +0.48(+3.66%) |
May 26, 2022 | 13.15 | 13.27 | 13.15 | 13.25 | 3,360 | +0.36(+2.78%) |
May 25, 2022 | 12.73 | 12.89 | 12.73 | 12.89 | 434 | +0.26(+2.09%) |
May 24, 2022 | 12.70 | 12.70 | 12.60 | 12.62 | 2,576 | -0.46(-3.49%) |
May 23, 2022 | 13.15 | 13.15 | 12.89 | 13.08 | 4,349 | +0.03(+0.23%) |
May 20, 2022 | 13.23 | 13.24 | 12.73 | 13.05 | 7,489 | +0.02(+0.15%) |
May 19, 2022 | 12.70 | 13.20 | 12.70 | 13.03 | 8,942 | +0.22(+1.72%) |
May 18, 2022 | 13.09 | 13.09 | 12.77 | 12.81 | 41,995 | -0.52(-3.91%) |
May 17, 2022 | 13.28 | 13.33 | 13.26 | 13.33 | 693 | +0.30(+2.31%) |
May 16, 2022 | 13.29 | 13.29 | 13.01 | 13.03 | 57,362 | -0.29(-2.17%) |
May 13, 2022 | 12.98 | 13.38 | 12.98 | 13.32 | 47,637 | +0.75(+5.94%) |
May 12, 2022 | 12.23 | 12.75 | 12.23 | 12.57 | 8,806 | +0.23(+1.87%) |
May 11, 2022 | 12.71 | 12.99 | 12.34 | 12.34 | 11,888 | -0.52(-4.02%) |
May 10, 2022 | 13.01 | 13.01 | 12.55 | 12.86 | 8,864 | +0.10(+0.78%) |
May 09, 2022 | 13.27 | 13.28 | 12.71 | 12.76 | 23,758 | -0.74(-5.48%) |
May 06, 2022 | 13.68 | 13.68 | 13.38 | 13.50 | 6,924 | -0.44(-3.15%) |
May 05, 2022 | 14.49 | 14.49 | 13.79 | 13.94 | 9,631 | -0.83(-5.62%) |
May 04, 2022 | 14.39 | 14.77 | 14.07 | 14.77 | 14,827 | +0.42(+2.94%) |
May 03, 2022 | 14.39 | 14.39 | 14.26 | 14.35 | 1,729 | -0.02(-0.16%) |
May 02, 2022 | 14.14 | 14.37 | 14.00 | 14.37 | 15,334 | +0.28(+1.98%) |
Apr 29, 2022 | 14.39 | 14.62 | 14.09 | 14.09 | 4,093 | -0.43(-2.97%) |
Apr 28, 2022 | 14.42 | 14.59 | 14.14 | 14.52 | 18,661 | +0.36(+2.55%) |
Apr 27, 2022 | 14.27 | 14.41 | 14.14 | 14.16 | 18,580 | -0.05(-0.33%) |
Apr 26, 2022 | 14.43 | 14.45 | 14.21 | 14.21 | 10,475 | -0.60(-4.04%) |
Apr 25, 2022 | 14.45 | 14.81 | 14.45 | 14.81 | 5,934 | +0.21(+1.46%) |
Apr 22, 2022 | 14.94 | 14.95 | 14.59 | 14.60 | 6,062 | -0.40(-2.66%) |
Apr 21, 2022 | 15.52 | 15.52 | 14.97 | 14.99 | 10,914 | -0.49(-3.13%) |
Apr 20, 2022 | 15.56 | 15.69 | 15.48 | 15.48 | 3,755 | -0.27(-1.74%) |
Apr 19, 2022 | 15.37 | 15.75 | 15.37 | 15.75 | 1,701 | +0.42(+2.71%) |
Apr 18, 2022 | 15.41 | 15.41 | 15.20 | 15.34 | 7,904 | -0.19(-1.25%) |
Apr 14, 2022 | 15.83 | 15.83 | 15.53 | 15.53 | 2,592 | -0.35(-2.23%) |
Apr 13, 2022 | 15.63 | 15.89 | 15.63 | 15.89 | 2,374 | +0.32(+2.08%) |
Apr 12, 2022 | 16.05 | 16.05 | 15.56 | 15.56 | 1,777 | -0.07(-0.44%) |
Apr 11, 2022 | 15.69 | 15.77 | 15.63 | 15.63 | 3,033 | -0.07(-0.42%) |
Apr 08, 2022 | 15.71 | 15.95 | 15.70 | 15.70 | 4,661 | -0.27(-1.66%) |
Apr 07, 2022 | 15.97 | 15.97 | 15.70 | 15.96 | 2,825 | +0.08(+0.47%) |
Apr 06, 2022 | 16.11 | 16.11 | 15.77 | 15.89 | 6,539 | -0.43(-2.61%) |
Apr 05, 2022 | 16.49 | 16.49 | 16.27 | 16.31 | 5,210 | -0.48(-2.83%) |
Apr 04, 2022 | 16.54 | 16.82 | 16.54 | 16.79 | 11,477 | +0.31(+1.87%) |
Apr 01, 2022 | 16.40 | 16.56 | 16.33 | 16.48 | 9,079 | +0.07(+0.40%) |
Mar 31, 2022 | 16.63 | 16.66 | 16.41 | 16.41 | 5,200 | -0.28(-1.65%) |
Mar 30, 2022 | 16.90 | 17.05 | 16.62 | 16.69 | 8,381 | -0.42(-2.45%) |
Mar 29, 2022 | 16.76 | 17.15 | 16.76 | 17.11 | 27,272 | +0.58(+3.53%) |
Mar 28, 2022 | 16.50 | 16.53 | 16.25 | 16.53 | 14,476 | +0.19(+1.18%) |
Mar 25, 2022 | 16.43 | 16.43 | 16.16 | 16.33 | 8,030 | -0.22(-1.32%) |
Mar 24, 2022 | 16.48 | 16.55 | 16.16 | 16.55 | 11,700 | +0.22(+1.34%) |
Mar 23, 2022 | 16.36 | 16.62 | 16.33 | 16.33 | 9,455 | -0.28(-1.67%) |
Mar 22, 2022 | 16.40 | 16.67 | 16.40 | 16.61 | 37,838 | +0.43(+2.68%) |
Mar 21, 2022 | 16.38 | 16.38 | 16.02 | 16.18 | 9,418 | -0.22(-1.33%) |
Mar 18, 2022 | 15.81 | 16.39 | 15.81 | 16.39 | 5,510 | +0.54(+3.39%) |
Mar 17, 2022 | 15.25 | 15.86 | 15.25 | 15.86 | 4,173 | +0.44(+2.84%) |
Mar 16, 2022 | 14.89 | 15.42 | 14.89 | 15.42 | 9,450 | +0.94(+6.49%) |
Mar 15, 2022 | 14.17 | 14.48 | 14.12 | 14.48 | 5,629 | +0.46(+3.26%) |
Mar 14, 2022 | 14.55 | 14.55 | 13.98 | 14.02 | 20,097 | -0.53(-3.63%) |
Mar 11, 2022 | 15.14 | 15.14 | 14.55 | 14.55 | 16,856 | -0.53(-3.51%) |
Mar 10, 2022 | 15.03 | 15.08 | 14.88 | 15.08 | 6,466 | -0.27(-1.76%) |
Mar 09, 2022 | 15.20 | 15.40 | 15.20 | 15.35 | 12,264 | +0.61(+4.15%) |
Mar 08, 2022 | 14.65 | 15.03 | 14.47 | 14.74 | 18,284 | +0.06(+0.41%) |
Mar 07, 2022 | 15.24 | 15.36 | 14.68 | 14.68 | 52,446 | -0.59(-3.84%) |
Mar 04, 2022 | 15.75 | 15.75 | 15.20 | 15.26 | 5,226 | -0.51(-3.20%) |
Mar 03, 2022 | 16.29 | 16.29 | 15.68 | 15.77 | 9,895 | -0.43(-2.65%) |
Mar 02, 2022 | 15.90 | 16.22 | 15.84 | 16.20 | 6,131 | +0.20(+1.25%) |