Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.36 | 14.41 | 14.14 | 14.23 | 60,150 | +0.06(+0.39%) |
May 27, 2022 | 13.92 | 14.17 | 13.92 | 14.17 | 60,512 | +0.36(+2.63%) |
May 26, 2022 | 13.41 | 13.87 | 13.37 | 13.81 | 181,705 | +0.39(+2.91%) |
May 25, 2022 | 13.34 | 13.48 | 13.24 | 13.42 | 64,254 | +0.00(+0.00%) |
May 24, 2022 | 13.54 | 13.54 | 13.31 | 13.42 | 53,963 | -0.38(-2.76%) |
May 23, 2022 | 13.78 | 13.81 | 13.56 | 13.80 | 39,464 | +0.18(+1.30%) |
May 20, 2022 | 13.86 | 13.95 | 13.35 | 13.62 | 77,784 | -0.06(-0.41%) |
May 19, 2022 | 13.33 | 13.82 | 13.33 | 13.68 | 122,141 | +0.42(+3.16%) |
May 18, 2022 | 13.48 | 13.63 | 13.21 | 13.26 | 166,187 | -0.30(-2.19%) |
May 17, 2022 | 13.41 | 13.56 | 13.29 | 13.56 | 88,160 | +0.70(+5.42%) |
May 16, 2022 | 12.98 | 13.07 | 12.83 | 12.86 | 103,752 | -0.11(-0.86%) |
May 13, 2022 | 12.68 | 13.06 | 12.66 | 12.97 | 93,458 | +0.66(+5.36%) |
May 12, 2022 | 12.14 | 12.60 | 12.00 | 12.31 | 152,960 | -0.07(-0.60%) |
May 11, 2022 | 12.62 | 12.95 | 12.37 | 12.39 | 109,447 | -0.15(-1.19%) |
May 10, 2022 | 12.72 | 12.77 | 12.30 | 12.54 | 377,568 | +0.12(+0.97%) |
May 09, 2022 | 12.92 | 12.92 | 12.37 | 12.42 | 248,489 | -0.88(-6.64%) |
May 06, 2022 | 13.48 | 13.48 | 13.17 | 13.30 | 323,572 | -0.22(-1.65%) |
May 05, 2022 | 14.05 | 14.05 | 13.39 | 13.52 | 174,234 | -0.66(-4.66%) |
May 04, 2022 | 13.74 | 14.22 | 13.62 | 14.18 | 98,727 | +0.39(+2.83%) |
May 03, 2022 | 13.61 | 13.82 | 13.61 | 13.79 | 241,173 | +0.17(+1.23%) |
May 02, 2022 | 13.48 | 13.64 | 13.35 | 13.62 | 255,503 | +0.08(+0.62%) |
Apr 29, 2022 | 13.84 | 14.02 | 13.51 | 13.54 | 85,340 | -0.07(-0.48%) |
Apr 28, 2022 | 13.66 | 13.66 | 13.24 | 13.61 | 143,077 | +0.08(+0.62%) |
Apr 27, 2022 | 13.50 | 13.72 | 13.44 | 13.52 | 67,510 | +0.41(+3.12%) |
Apr 26, 2022 | 13.56 | 13.57 | 13.09 | 13.11 | 189,915 | -0.60(-4.41%) |
Apr 25, 2022 | 13.65 | 13.77 | 13.49 | 13.72 | 170,981 | -0.33(-2.38%) |
Apr 22, 2022 | 14.36 | 14.40 | 14.02 | 14.05 | 277,970 | -0.31(-2.14%) |
Apr 21, 2022 | 15.03 | 15.07 | 14.29 | 14.36 | 254,039 | -0.55(-3.68%) |
Apr 20, 2022 | 15.20 | 15.20 | 14.90 | 14.91 | 221,742 | -0.46(-3.02%) |
Apr 19, 2022 | 15.07 | 15.37 | 14.99 | 15.37 | 93,592 | +0.24(+1.60%) |
Apr 18, 2022 | 15.26 | 15.27 | 15.03 | 15.13 | 75,205 | -0.13(-0.85%) |
Apr 14, 2022 | 15.43 | 15.45 | 15.24 | 15.26 | 42,221 | -0.20(-1.26%) |
Apr 13, 2022 | 15.07 | 15.47 | 15.07 | 15.46 | 48,483 | +0.44(+2.91%) |
Apr 12, 2022 | 15.17 | 15.33 | 14.98 | 15.02 | 113,005 | +0.01(+0.06%) |
Apr 11, 2022 | 15.14 | 15.20 | 14.95 | 15.01 | 116,500 | -0.51(-3.30%) |
Apr 08, 2022 | 15.60 | 15.70 | 15.47 | 15.52 | 48,938 | -0.07(-0.47%) |
Apr 07, 2022 | 15.67 | 15.71 | 15.35 | 15.60 | 134,367 | -0.14(-0.89%) |
Apr 06, 2022 | 15.87 | 15.95 | 15.59 | 15.73 | 208,111 | -0.40(-2.48%) |
Apr 05, 2022 | 16.69 | 16.69 | 16.13 | 16.13 | 158,334 | -0.60(-3.61%) |
Apr 04, 2022 | 16.39 | 16.74 | 16.39 | 16.74 | 148,190 | +0.52(+3.21%) |
Apr 01, 2022 | 16.29 | 16.36 | 16.10 | 16.22 | 118,546 | +0.23(+1.45%) |
Mar 31, 2022 | 16.19 | 16.23 | 15.99 | 15.99 | 120,836 | -0.14(-0.87%) |
Mar 30, 2022 | 16.06 | 16.37 | 16.06 | 16.13 | 252,645 | +0.20(+1.23%) |
Mar 29, 2022 | 15.74 | 15.96 | 15.64 | 15.93 | 119,434 | +0.31(+1.96%) |
Mar 28, 2022 | 15.63 | 15.71 | 15.43 | 15.62 | 108,502 | -0.08(-0.53%) |
Mar 25, 2022 | 15.90 | 15.90 | 15.59 | 15.71 | 116,226 | -0.17(-1.05%) |
Mar 24, 2022 | 15.67 | 15.90 | 15.60 | 15.87 | 136,560 | +0.23(+1.49%) |
Mar 23, 2022 | 15.63 | 15.85 | 15.55 | 15.64 | 102,321 | +0.02(+0.12%) |
Mar 22, 2022 | 15.50 | 15.67 | 15.41 | 15.62 | 84,326 | +0.28(+1.82%) |
Mar 21, 2022 | 15.40 | 15.51 | 15.21 | 15.34 | 92,651 | +0.02(+0.12%) |
Mar 18, 2022 | 14.95 | 15.37 | 14.95 | 15.33 | 127,147 | +0.35(+2.36%) |
Mar 17, 2022 | 14.69 | 14.97 | 14.66 | 14.97 | 65,915 | +0.20(+1.32%) |
Mar 16, 2022 | 14.24 | 14.81 | 14.24 | 14.78 | 86,781 | +1.06(+7.73%) |
Mar 15, 2022 | 13.53 | 13.74 | 13.39 | 13.72 | 211,142 | +0.11(+0.82%) |
Mar 14, 2022 | 14.13 | 14.13 | 13.54 | 13.61 | 220,561 | -0.71(-4.94%) |
Mar 11, 2022 | 14.86 | 14.86 | 14.28 | 14.31 | 106,139 | -0.43(-2.90%) |
Mar 10, 2022 | 14.69 | 14.79 | 14.55 | 14.74 | 74,049 | +0.02(+0.13%) |
Mar 09, 2022 | 14.57 | 14.80 | 14.46 | 14.72 | 119,281 | +0.37(+2.59%) |
Mar 08, 2022 | 14.15 | 14.55 | 14.04 | 14.35 | 159,292 | +0.07(+0.52%) |
Mar 07, 2022 | 14.43 | 14.61 | 14.24 | 14.28 | 106,271 | -0.36(-2.48%) |
Mar 04, 2022 | 14.73 | 15.01 | 14.50 | 14.64 | 93,365 | -0.38(-2.54%) |
Mar 03, 2022 | 15.39 | 15.47 | 14.94 | 15.02 | 387,653 | -0.29(-1.88%) |
Mar 02, 2022 | 15.34 | 15.51 | 15.09 | 15.31 | 109,282 | +0.07(+0.49%) |