Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.34 | 13.37 | 13.30 | 13.30 | 1,020 | +0.06(+0.49%) |
May 27, 2022 | 13.16 | 13.24 | 13.12 | 13.24 | 3,053 | +0.21(+1.65%) |
May 26, 2022 | 12.94 | 13.05 | 12.94 | 13.02 | 6,071 | +0.27(+2.11%) |
May 25, 2022 | 12.68 | 12.75 | 12.68 | 12.75 | 145 | +0.11(+0.87%) |
May 24, 2022 | 12.61 | 12.65 | 12.61 | 12.64 | 386 | -0.35(-2.69%) |
May 23, 2022 | 12.88 | 12.99 | 12.85 | 12.99 | 4,645 | +0.15(+1.19%) |
May 20, 2022 | 13.02 | 13.02 | 12.70 | 12.84 | 1,172 | +0.02(+0.18%) |
May 19, 2022 | 12.65 | 12.88 | 12.63 | 12.82 | 16,635 | +0.19(+1.48%) |
May 18, 2022 | 12.74 | 12.74 | 12.63 | 12.63 | 4,478 | -0.30(-2.29%) |
May 17, 2022 | 12.88 | 12.93 | 12.88 | 12.93 | 242 | +0.29(+2.30%) |
May 16, 2022 | 12.62 | 12.66 | 12.62 | 12.64 | 212 | -0.03(-0.27%) |
May 13, 2022 | 12.65 | 12.67 | 12.65 | 12.67 | 808 | +0.40(+3.27%) |
May 12, 2022 | 12.31 | 12.41 | 12.25 | 12.27 | 1,330 | +0.01(+0.11%) |
May 11, 2022 | 12.57 | 12.58 | 12.26 | 12.26 | 1,298 | -0.20(-1.63%) |
May 10, 2022 | 12.64 | 12.64 | 12.36 | 12.46 | 1,005 | +0.08(+0.64%) |
May 09, 2022 | 12.55 | 12.55 | 12.34 | 12.38 | 3,868 | -0.57(-4.37%) |
May 06, 2022 | 13.01 | 13.01 | 12.92 | 12.94 | 1,776 | -0.29(-2.19%) |
May 05, 2022 | 13.59 | 13.59 | 13.23 | 13.23 | 11,129 | -0.42(-3.08%) |
May 04, 2022 | 13.34 | 13.66 | 13.34 | 13.66 | 664 | +0.18(+1.34%) |
May 03, 2022 | 13.48 | 13.48 | 13.48 | 13.48 | 103 | +0.01(+0.08%) |
May 02, 2022 | 13.46 | 13.46 | 13.46 | 13.46 | 13 | -0.03(-0.26%) |
Apr 29, 2022 | 13.54 | 13.54 | 13.50 | 13.50 | 592 | -0.10(-0.74%) |
Apr 28, 2022 | 13.49 | 13.60 | 13.49 | 13.60 | 108 | +0.21(+1.54%) |
Apr 27, 2022 | 13.38 | 13.39 | 13.38 | 13.39 | 849 | +0.04(+0.34%) |
Apr 26, 2022 | 13.38 | 13.38 | 13.34 | 13.35 | 1,279 | -0.25(-1.84%) |
Apr 25, 2022 | 13.65 | 13.65 | 13.60 | 13.60 | 1,065 | -0.23(-1.65%) |
Apr 22, 2022 | 14.02 | 14.02 | 13.83 | 13.83 | 3,836 | -0.22(-1.55%) |
Apr 21, 2022 | 14.14 | 14.14 | 14.04 | 14.04 | 711 | -0.24(-1.66%) |
Apr 20, 2022 | 14.28 | 14.28 | 14.28 | 14.28 | 64 | -0.09(-0.62%) |
Apr 19, 2022 | 14.32 | 14.37 | 14.32 | 14.37 | 385 | +0.18(+1.27%) |
Apr 18, 2022 | 14.15 | 14.24 | 14.15 | 14.19 | 438 | -0.13(-0.94%) |
Apr 14, 2022 | 14.32 | 14.32 | 14.32 | 14.32 | 101 | -0.22(-1.50%) |
Apr 13, 2022 | 14.41 | 14.54 | 14.41 | 14.54 | 1,471 | +0.29(+2.04%) |
Apr 12, 2022 | 14.25 | 14.25 | 14.25 | 14.25 | 110 | -0.01(-0.10%) |
Apr 11, 2022 | 14.26 | 14.26 | 14.26 | 14.26 | 34 | -0.22(-1.51%) |
Apr 08, 2022 | 14.48 | 14.59 | 14.48 | 14.48 | 2,311 | -0.03(-0.20%) |
Apr 07, 2022 | 14.47 | 14.51 | 14.32 | 14.51 | 522 | -0.09(-0.62%) |
Apr 06, 2022 | 14.59 | 14.64 | 14.59 | 14.60 | 219 | -0.34(-2.28%) |
Apr 05, 2022 | 14.94 | 14.94 | 14.94 | 14.94 | 69 | -0.25(-1.62%) |
Apr 04, 2022 | 15.09 | 15.19 | 15.09 | 15.19 | 295 | +0.36(+2.43%) |
Apr 01, 2022 | 14.86 | 14.88 | 14.75 | 14.83 | 1,568 | +0.15(+1.00%) |
Mar 31, 2022 | 14.77 | 14.77 | 14.68 | 14.68 | 555 | -0.29(-1.92%) |
Mar 30, 2022 | 14.97 | 14.97 | 14.97 | 14.97 | 59 | -0.21(-1.37%) |
Mar 29, 2022 | 15.12 | 15.18 | 15.12 | 15.18 | 1,780 | +0.39(+2.65%) |
Mar 28, 2022 | 14.79 | 14.79 | 14.79 | 14.79 | 81 | -0.02(-0.14%) |
Mar 25, 2022 | 14.79 | 14.82 | 14.79 | 14.81 | 731 | -0.11(-0.76%) |
Mar 24, 2022 | 14.82 | 14.92 | 14.82 | 14.92 | 1,008 | +0.02(+0.12%) |
Mar 23, 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 13 | -0.14(-0.94%) |
Mar 22, 2022 | 14.98 | 15.05 | 14.98 | 15.04 | 334 | +0.24(+1.61%) |
Mar 21, 2022 | 14.85 | 14.90 | 14.81 | 14.81 | 1,580 | -0.23(-1.50%) |
Mar 18, 2022 | 14.89 | 15.03 | 14.89 | 15.03 | 949 | +0.36(+2.48%) |
Mar 17, 2022 | 14.54 | 14.68 | 14.54 | 14.67 | 17,381 | +0.05(+0.35%) |
Mar 16, 2022 | 14.21 | 14.62 | 14.21 | 14.62 | 1,310 | +0.57(+4.07%) |
Mar 15, 2022 | 13.96 | 14.05 | 13.96 | 14.05 | 499 | +0.15(+1.11%) |
Mar 14, 2022 | 14.08 | 14.08 | 13.89 | 13.89 | 2,123 | -0.23(-1.60%) |
Mar 11, 2022 | 14.20 | 14.22 | 14.12 | 14.12 | 1,421 | -0.18(-1.25%) |
Mar 10, 2022 | 14.23 | 14.32 | 14.23 | 14.30 | 1,189 | -0.13(-0.89%) |
Mar 09, 2022 | 14.42 | 14.42 | 14.42 | 14.42 | 319 | +0.27(+1.89%) |
Mar 08, 2022 | 14.28 | 14.28 | 14.12 | 14.16 | 207 | +0.07(+0.51%) |
Mar 07, 2022 | 14.41 | 14.41 | 14.08 | 14.08 | 1,426 | -0.31(-2.13%) |
Mar 04, 2022 | 14.34 | 14.39 | 14.34 | 14.39 | 1,079 | -0.30(-2.05%) |
Mar 03, 2022 | 14.82 | 14.82 | 14.66 | 14.69 | 2,657 | -0.37(-2.44%) |
Mar 02, 2022 | 15.03 | 15.06 | 15.03 | 15.06 | 231 | +0.17(+1.16%) |