Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.78 | 13.88 | 13.63 | 13.80 | 15,596 | +0.02(+0.13%) |
May 27, 2022 | 13.58 | 13.88 | 13.58 | 13.78 | 57,188 | +0.23(+1.73%) |
May 26, 2022 | 13.69 | 13.69 | 13.54 | 13.55 | 33,050 | -0.05(-0.40%) |
May 25, 2022 | 13.59 | 13.70 | 13.56 | 13.60 | 35,484 | +0.05(+0.40%) |
May 24, 2022 | 13.57 | 13.76 | 13.54 | 13.55 | 29,142 | +0.03(+0.20%) |
May 23, 2022 | 13.40 | 13.70 | 13.40 | 13.52 | 52,382 | +0.11(+0.81%) |
May 20, 2022 | 13.54 | 13.69 | 13.37 | 13.42 | 48,801 | -0.06(-0.47%) |
May 19, 2022 | 13.51 | 13.84 | 13.43 | 13.48 | 27,557 | -0.10(-0.73%) |
May 18, 2022 | 13.97 | 13.97 | 13.43 | 13.58 | 100,901 | -0.51(-3.65%) |
May 17, 2022 | 14.09 | 14.24 | 13.88 | 14.09 | 40,792 | -0.02(-0.13%) |
May 16, 2022 | 14.00 | 14.28 | 13.76 | 14.11 | 43,847 | +0.05(+0.38%) |
May 13, 2022 | 13.79 | 14.38 | 13.44 | 14.06 | 102,440 | +0.26(+1.88%) |
May 12, 2022 | 14.05 | 14.34 | 13.69 | 13.80 | 75,107 | -0.22(-1.60%) |
May 11, 2022 | 14.77 | 14.77 | 14.00 | 14.02 | 96,559 | -0.82(-5.51%) |
May 10, 2022 | 13.86 | 15.07 | 13.83 | 14.84 | 237,391 | +1.05(+7.62%) |
May 09, 2022 | 13.78 | 14.41 | 13.54 | 13.79 | 199,090 | +0.01(+0.06%) |
May 06, 2022 | 13.35 | 13.96 | 13.28 | 13.78 | 122,387 | +0.47(+3.51%) |
May 05, 2022 | 13.60 | 13.98 | 13.21 | 13.31 | 104,724 | -0.36(-2.63%) |
May 04, 2022 | 13.64 | 13.83 | 13.44 | 13.67 | 73,118 | +0.13(+1.00%) |
May 03, 2022 | 13.90 | 14.02 | 13.50 | 13.54 | 60,556 | -0.32(-2.33%) |
May 02, 2022 | 13.67 | 14.10 | 13.64 | 13.86 | 108,955 | +0.27(+1.98%) |
Apr 29, 2022 | 13.55 | 13.60 | 13.37 | 13.59 | 50,289 | +0.03(+0.20%) |
Apr 28, 2022 | 13.56 | 13.71 | 13.26 | 13.56 | 74,697 | +0.02(+0.13%) |
Apr 27, 2022 | 13.16 | 13.59 | 13.16 | 13.54 | 100,114 | +0.30(+2.24%) |
Apr 26, 2022 | 13.21 | 13.58 | 13.01 | 13.25 | 125,983 | +0.11(+0.82%) |
Apr 25, 2022 | 13.07 | 13.28 | 13.01 | 13.14 | 104,204 | +0.07(+0.55%) |
Apr 22, 2022 | 12.97 | 13.17 | 12.96 | 13.07 | 71,905 | +0.13(+1.04%) |
Apr 21, 2022 | 12.84 | 12.97 | 12.84 | 12.93 | 83,926 | +0.15(+1.19%) |
Apr 20, 2022 | 12.41 | 12.78 | 12.38 | 12.78 | 122,042 | +0.36(+2.89%) |
Apr 19, 2022 | 12.40 | 12.42 | 12.26 | 12.42 | 89,831 | +0.05(+0.43%) |
Apr 18, 2022 | 12.17 | 12.43 | 12.03 | 12.37 | 158,777 | +0.13(+1.03%) |
Apr 14, 2022 | 12.32 | 12.43 | 12.23 | 12.24 | 81,746 | -0.19(-1.52%) |
Apr 13, 2022 | 12.53 | 12.55 | 12.37 | 12.43 | 77,079 | -0.03(-0.23%) |
Apr 12, 2022 | 12.46 | 12.55 | 12.37 | 12.46 | 88,797 | +0.09(+0.72%) |
Apr 11, 2022 | 12.59 | 12.62 | 12.33 | 12.37 | 84,477 | -0.18(-1.42%) |
Apr 08, 2022 | 12.58 | 12.61 | 12.46 | 12.55 | 83,919 | -0.01(-0.07%) |
Apr 07, 2022 | 12.71 | 12.71 | 12.53 | 12.56 | 104,308 | -0.08(-0.64%) |
Apr 06, 2022 | 12.59 | 12.75 | 12.50 | 12.64 | 96,765 | +0.09(+0.71%) |
Apr 05, 2022 | 12.81 | 12.84 | 12.54 | 12.55 | 127,132 | -0.29(-2.23%) |
Apr 04, 2022 | 12.86 | 12.94 | 12.74 | 12.84 | 77,812 | -0.04(-0.28%) |
Apr 01, 2022 | 12.82 | 12.91 | 12.77 | 12.87 | 82,504 | +0.03(+0.21%) |
Mar 31, 2022 | 12.72 | 12.89 | 12.64 | 12.84 | 96,631 | +0.16(+1.27%) |
Mar 30, 2022 | 12.76 | 12.82 | 12.58 | 12.68 | 233,714 | +0.00(+0.00%) |
Mar 29, 2022 | 12.68 | 12.83 | 12.53 | 12.68 | 124,870 | +0.02(+0.14%) |
Mar 28, 2022 | 13.08 | 13.08 | 12.67 | 12.67 | 152,933 | -0.41(-3.14%) |
Mar 25, 2022 | 13.14 | 13.21 | 12.95 | 13.08 | 66,443 | -0.08(-0.61%) |
Mar 24, 2022 | 13.47 | 13.58 | 13.04 | 13.16 | 115,761 | -0.33(-2.45%) |
Mar 23, 2022 | 13.41 | 13.63 | 13.28 | 13.49 | 104,790 | +0.10(+0.73%) |
Mar 22, 2022 | 13.79 | 13.82 | 13.33 | 13.39 | 55,075 | -0.37(-2.66%) |
Mar 21, 2022 | 14.05 | 14.07 | 13.59 | 13.76 | 44,749 | -0.25(-1.76%) |
Mar 18, 2022 | 14.01 | 14.10 | 13.78 | 14.00 | 17,664 | +0.19(+1.40%) |
Mar 17, 2022 | 13.77 | 13.92 | 13.67 | 13.81 | 23,552 | +0.12(+0.85%) |
Mar 16, 2022 | 13.80 | 13.80 | 13.39 | 13.69 | 69,653 | +0.26(+1.93%) |
Mar 15, 2022 | 13.59 | 13.75 | 13.43 | 13.43 | 40,921 | +0.02(+0.13%) |
Mar 14, 2022 | 13.62 | 13.62 | 13.35 | 13.42 | 58,286 | -0.10(-0.74%) |
Mar 11, 2022 | 13.71 | 13.82 | 13.44 | 13.52 | 55,405 | -0.19(-1.36%) |
Mar 10, 2022 | 14.08 | 14.27 | 13.67 | 13.70 | 74,750 | -0.43(-3.02%) |
Mar 09, 2022 | 14.56 | 14.62 | 14.01 | 14.13 | 73,279 | -0.33(-2.28%) |
Mar 08, 2022 | 14.50 | 14.72 | 14.24 | 14.46 | 89,289 | -0.08(-0.55%) |
Mar 07, 2022 | 14.89 | 14.89 | 14.49 | 14.54 | 23,713 | -0.36(-2.45%) |
Mar 04, 2022 | 14.74 | 14.92 | 14.60 | 14.90 | 48,985 | +0.20(+1.33%) |
Mar 03, 2022 | 14.68 | 14.78 | 14.40 | 14.71 | 31,711 | +0.03(+0.18%) |
Mar 02, 2022 | 14.38 | 14.70 | 14.32 | 14.68 | 66,367 | +0.33(+2.29%) |