Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.85 | 13.85 | 13.85 | 13.85 | 49 | +0.10(+0.74%) |
May 27, 2022 | 13.73 | 13.74 | 13.73 | 13.74 | 109 | +0.15(+1.13%) |
May 26, 2022 | 13.55 | 13.59 | 13.55 | 13.59 | 326 | +0.17(+1.27%) |
May 25, 2022 | 13.42 | 13.42 | 13.42 | 13.42 | 38 | +0.08(+0.59%) |
May 24, 2022 | 13.39 | 13.39 | 12.90 | 13.34 | 4,163 | -0.17(-1.22%) |
May 23, 2022 | 13.51 | 13.51 | 13.51 | 13.51 | 272 | +0.09(+0.67%) |
May 20, 2022 | 13.42 | 13.42 | 13.42 | 13.42 | 75 | +0.04(+0.31%) |
May 19, 2022 | 13.33 | 13.38 | 13.33 | 13.38 | 225 | +0.10(+0.79%) |
May 18, 2022 | 13.27 | 13.27 | 13.27 | 13.27 | 77 | -0.20(-1.47%) |
May 17, 2022 | 13.47 | 13.47 | 13.47 | 13.47 | 62 | +0.19(+1.45%) |
May 16, 2022 | 13.26 | 13.28 | 13.26 | 13.28 | 123 | +0.01(+0.08%) |
May 13, 2022 | 13.26 | 13.26 | 13.26 | 13.26 | 107 | +0.33(+2.57%) |
May 12, 2022 | 12.95 | 12.95 | 12.93 | 12.93 | 396 | -0.06(-0.48%) |
May 11, 2022 | 13.10 | 13.10 | 12.99 | 12.99 | 783 | -0.14(-1.10%) |
May 10, 2022 | 13.25 | 13.25 | 13.14 | 13.14 | 2,629 | +0.10(+0.77%) |
May 09, 2022 | 13.04 | 13.04 | 13.04 | 13.04 | 18 | -0.30(-2.25%) |
May 06, 2022 | 13.27 | 13.34 | 13.27 | 13.34 | 1,783 | -0.18(-1.30%) |
May 05, 2022 | 13.46 | 13.51 | 13.44 | 13.51 | 1,819 | -0.46(-3.32%) |
May 04, 2022 | 13.70 | 13.98 | 13.69 | 13.98 | 1,241 | +0.16(+1.14%) |
May 03, 2022 | 13.78 | 13.82 | 13.78 | 13.82 | 655 | +0.18(+1.29%) |
May 02, 2022 | 13.65 | 13.65 | 13.49 | 13.64 | 3,778 | -0.02(-0.14%) |
Apr 29, 2022 | 13.84 | 13.84 | 13.66 | 13.66 | 1,513 | -0.00(-0.00%) |
Apr 28, 2022 | 13.57 | 13.66 | 13.57 | 13.66 | 184 | +0.09(+0.69%) |
Apr 27, 2022 | 13.57 | 13.57 | 13.57 | 13.57 | 232 | +0.08(+0.62%) |
Apr 26, 2022 | 13.56 | 13.56 | 13.49 | 13.49 | 1,171 | -0.26(-1.89%) |
Apr 25, 2022 | 13.64 | 13.75 | 13.64 | 13.75 | 596 | -0.10(-0.73%) |
Apr 22, 2022 | 13.89 | 13.89 | 13.85 | 13.85 | 393 | -0.08(-0.56%) |
Apr 21, 2022 | 13.93 | 13.93 | 13.93 | 13.93 | 49 | -0.19(-1.31%) |
Apr 20, 2022 | 14.11 | 14.11 | 14.11 | 14.11 | 32 | -0.04(-0.31%) |
Apr 19, 2022 | 14.15 | 14.15 | 14.15 | 14.15 | 153 | -0.04(-0.29%) |
Apr 18, 2022 | 14.16 | 14.20 | 14.16 | 14.20 | 657 | -0.07(-0.46%) |
Apr 14, 2022 | 14.26 | 14.26 | 14.26 | 14.26 | 107 | -0.07(-0.48%) |
Apr 13, 2022 | 14.33 | 14.33 | 14.33 | 14.33 | 145 | +0.17(+1.18%) |
Apr 12, 2022 | 14.16 | 14.16 | 14.16 | 14.16 | 163 | +0.02(+0.11%) |
Apr 11, 2022 | 14.15 | 14.15 | 14.15 | 14.15 | 53 | -0.22(-1.54%) |
Apr 08, 2022 | 14.44 | 14.44 | 14.37 | 14.37 | 197 | -0.01(-0.05%) |
Apr 07, 2022 | 14.39 | 14.39 | 14.34 | 14.38 | 698 | -0.11(-0.74%) |
Apr 06, 2022 | 14.48 | 14.48 | 14.48 | 14.48 | 251 | -0.07(-0.50%) |
Apr 05, 2022 | 14.70 | 14.70 | 14.53 | 14.56 | 5,532 | -0.17(-1.18%) |
Apr 04, 2022 | 14.61 | 14.73 | 14.61 | 14.73 | 2,644 | +0.17(+1.16%) |
Apr 01, 2022 | 14.56 | 14.56 | 14.56 | 14.56 | 173 | +0.18(+1.22%) |
Mar 31, 2022 | 14.39 | 14.39 | 14.39 | 14.39 | 62 | -0.20(-1.34%) |
Mar 30, 2022 | 14.58 | 14.58 | 14.58 | 14.58 | 12 | -0.01(-0.06%) |
Mar 29, 2022 | 14.57 | 14.59 | 14.54 | 14.59 | 761 | +0.15(+1.06%) |
Mar 28, 2022 | 14.44 | 14.44 | 14.44 | 14.44 | 238 | -0.04(-0.31%) |
Mar 25, 2022 | 14.48 | 14.48 | 14.48 | 14.48 | 107 | -0.02(-0.17%) |
Mar 24, 2022 | 14.43 | 14.51 | 14.43 | 14.51 | 438 | +0.12(+0.85%) |
Mar 23, 2022 | 14.41 | 14.41 | 14.38 | 14.38 | 708 | -0.13(-0.91%) |
Mar 22, 2022 | 14.47 | 14.52 | 14.47 | 14.52 | 1,120 | +0.20(+1.40%) |
Mar 21, 2022 | 14.28 | 14.37 | 14.26 | 14.32 | 2,407 | -0.18(-1.24%) |
Mar 18, 2022 | 14.25 | 14.49 | 14.25 | 14.49 | 453 | +0.22(+1.54%) |
Mar 17, 2022 | 14.17 | 14.28 | 14.17 | 14.28 | 418 | -0.02(-0.13%) |
Mar 16, 2022 | 13.99 | 14.29 | 13.96 | 14.29 | 2,399 | +0.74(+5.46%) |
Mar 15, 2022 | 13.49 | 13.55 | 13.47 | 13.55 | 3,627 | -0.04(-0.26%) |
Mar 14, 2022 | 13.72 | 13.72 | 13.59 | 13.59 | 598 | -0.27(-1.92%) |
Mar 11, 2022 | 14.14 | 14.14 | 13.86 | 13.86 | 1,965 | -0.44(-3.08%) |
Mar 10, 2022 | 14.04 | 14.30 | 13.97 | 14.30 | 803 | +0.16(+1.13%) |
Mar 09, 2022 | 14.05 | 14.14 | 14.05 | 14.14 | 1,432 | +0.23(+1.66%) |
Mar 08, 2022 | 13.89 | 14.02 | 13.85 | 13.91 | 4,361 | -0.00(-0.01%) |
Mar 07, 2022 | 14.14 | 14.14 | 13.91 | 13.91 | 14,817 | -0.48(-3.35%) |
Mar 04, 2022 | 14.32 | 14.39 | 14.32 | 14.39 | 1,459 | -0.09(-0.63%) |
Mar 03, 2022 | 14.58 | 14.58 | 14.48 | 14.48 | 2,117 | -0.14(-0.97%) |
Mar 02, 2022 | 14.55 | 14.66 | 14.52 | 14.62 | 4,854 | +0.08(+0.55%) |