Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.33 | 14.49 | 14.08 | 14.27 | 246,053 | -0.24(-1.64%) |
May 27, 2022 | 14.20 | 14.51 | 14.15 | 14.51 | 158,395 | +0.44(+3.10%) |
May 26, 2022 | 13.91 | 14.20 | 13.89 | 14.07 | 172,537 | +0.31(+2.23%) |
May 25, 2022 | 13.42 | 13.95 | 13.42 | 13.76 | 236,096 | +0.33(+2.44%) |
May 24, 2022 | 13.36 | 13.65 | 12.95 | 13.44 | 375,777 | -0.04(-0.29%) |
May 23, 2022 | 13.50 | 13.87 | 13.40 | 13.48 | 379,675 | +0.20(+1.49%) |
May 20, 2022 | 13.49 | 13.60 | 12.91 | 13.28 | 242,088 | -0.25(-1.83%) |
May 19, 2022 | 13.70 | 14.01 | 13.45 | 13.53 | 295,857 | -0.39(-2.78%) |
May 18, 2022 | 13.78 | 14.49 | 13.45 | 13.91 | 442,356 | +0.26(+1.89%) |
May 17, 2022 | 13.34 | 13.65 | 13.19 | 13.65 | 187,248 | +0.55(+4.16%) |
May 16, 2022 | 13.11 | 13.24 | 12.79 | 13.11 | 156,280 | -0.04(-0.30%) |
May 13, 2022 | 13.32 | 13.65 | 13.10 | 13.15 | 248,323 | -0.09(-0.67%) |
May 12, 2022 | 12.94 | 13.32 | 12.94 | 13.24 | 269,010 | +0.14(+1.06%) |
May 11, 2022 | 13.70 | 13.70 | 12.92 | 13.10 | 295,102 | -0.47(-3.44%) |
May 10, 2022 | 12.69 | 13.59 | 12.66 | 13.57 | 532,942 | +1.02(+8.14%) |
May 09, 2022 | 12.67 | 13.13 | 12.47 | 12.54 | 248,927 | -0.33(-2.54%) |
May 06, 2022 | 13.59 | 14.17 | 12.70 | 12.87 | 472,275 | -0.55(-4.07%) |
May 05, 2022 | 13.78 | 13.79 | 13.04 | 13.42 | 290,339 | -0.47(-3.36%) |
May 04, 2022 | 12.73 | 13.90 | 12.73 | 13.88 | 268,624 | +1.16(+9.12%) |
May 03, 2022 | 12.65 | 12.82 | 12.44 | 12.72 | 222,629 | +0.05(+0.39%) |
May 02, 2022 | 12.67 | 12.86 | 12.32 | 12.67 | 219,745 | +0.09(+0.71%) |
Apr 29, 2022 | 12.72 | 12.84 | 12.46 | 12.58 | 234,307 | -0.16(-1.25%) |
Apr 28, 2022 | 12.43 | 12.85 | 12.32 | 12.74 | 154,961 | +0.47(+3.80%) |
Apr 27, 2022 | 12.35 | 12.60 | 12.11 | 12.28 | 150,453 | -0.01(-0.08%) |
Apr 26, 2022 | 12.75 | 12.75 | 12.26 | 12.29 | 127,048 | -0.57(-4.40%) |
Apr 25, 2022 | 12.54 | 12.87 | 12.31 | 12.85 | 168,031 | +0.14(+1.09%) |
Apr 22, 2022 | 12.91 | 13.04 | 12.67 | 12.71 | 79,250 | -0.30(-2.29%) |
Apr 21, 2022 | 13.20 | 13.27 | 12.88 | 13.01 | 114,544 | -0.10(-0.76%) |
Apr 20, 2022 | 13.19 | 13.35 | 13.09 | 13.11 | 83,013 | +0.07(+0.53%) |
Apr 19, 2022 | 12.49 | 13.13 | 12.49 | 13.04 | 141,748 | +0.56(+4.45%) |
Apr 18, 2022 | 12.53 | 12.82 | 12.40 | 12.48 | 105,250 | -0.14(-1.10%) |
Apr 14, 2022 | 12.79 | 12.92 | 12.61 | 12.62 | 129,826 | -0.12(-0.93%) |
Apr 13, 2022 | 12.51 | 12.89 | 12.40 | 12.74 | 207,644 | +0.35(+2.80%) |
Apr 12, 2022 | 12.58 | 12.81 | 12.38 | 12.40 | 162,965 | -0.06(-0.48%) |
Apr 11, 2022 | 12.72 | 13.04 | 12.42 | 12.45 | 188,238 | -0.32(-2.48%) |
Apr 08, 2022 | 12.70 | 13.00 | 12.61 | 12.77 | 263,648 | +0.09(+0.70%) |
Apr 07, 2022 | 12.68 | 12.84 | 12.26 | 12.68 | 236,281 | -0.04(-0.31%) |
Apr 06, 2022 | 12.63 | 12.91 | 12.57 | 12.72 | 282,923 | +0.03(+0.23%) |
Apr 05, 2022 | 13.12 | 13.12 | 12.56 | 12.69 | 263,872 | -0.48(-3.61%) |
Apr 04, 2022 | 13.73 | 13.90 | 13.06 | 13.17 | 217,886 | -0.57(-4.12%) |
Apr 01, 2022 | 13.56 | 13.85 | 13.43 | 13.73 | 333,665 | +0.28(+2.06%) |
Mar 31, 2022 | 13.47 | 13.65 | 13.39 | 13.46 | 239,798 | +0.00(+0.00%) |
Mar 30, 2022 | 13.46 | 13.82 | 13.35 | 13.46 | 184,008 | -0.15(-1.09%) |
Mar 29, 2022 | 13.15 | 13.68 | 13.15 | 13.61 | 252,505 | +0.67(+5.21%) |
Mar 28, 2022 | 13.10 | 13.23 | 12.77 | 12.93 | 157,695 | -0.25(-1.88%) |
Mar 25, 2022 | 13.26 | 13.43 | 13.13 | 13.18 | 126,577 | -0.03(-0.22%) |
Mar 24, 2022 | 13.18 | 13.22 | 12.88 | 13.21 | 116,538 | +0.06(+0.45%) |
Mar 23, 2022 | 13.40 | 13.54 | 13.11 | 13.15 | 119,324 | -0.42(-3.07%) |
Mar 22, 2022 | 13.79 | 13.86 | 13.54 | 13.57 | 109,420 | -0.15(-1.08%) |
Mar 21, 2022 | 13.73 | 13.80 | 13.50 | 13.71 | 128,896 | -0.03(-0.22%) |
Mar 18, 2022 | 13.73 | 13.77 | 13.51 | 13.74 | 488,603 | -0.05(-0.36%) |
Mar 17, 2022 | 13.60 | 13.85 | 13.52 | 13.79 | 158,410 | +0.20(+1.46%) |
Mar 16, 2022 | 13.19 | 13.66 | 13.15 | 13.60 | 230,600 | +0.54(+4.18%) |
Mar 15, 2022 | 12.76 | 13.09 | 12.76 | 13.05 | 197,072 | +0.42(+3.29%) |
Mar 14, 2022 | 12.80 | 12.92 | 12.49 | 12.63 | 234,123 | -0.15(-1.16%) |
Mar 11, 2022 | 13.17 | 13.22 | 12.74 | 12.78 | 155,429 | -0.26(-1.98%) |
Mar 10, 2022 | 13.19 | 13.19 | 12.78 | 13.04 | 150,824 | -0.37(-2.73%) |
Mar 09, 2022 | 13.28 | 13.66 | 13.28 | 13.41 | 148,033 | +0.45(+3.44%) |
Mar 08, 2022 | 13.13 | 13.29 | 12.83 | 12.96 | 178,205 | -0.03(-0.23%) |
Mar 07, 2022 | 13.88 | 13.88 | 12.97 | 12.99 | 189,418 | -0.92(-6.62%) |
Mar 04, 2022 | 14.54 | 14.56 | 13.82 | 13.91 | 325,992 | -0.79(-5.39%) |
Mar 03, 2022 | 14.70 | 14.86 | 14.55 | 14.70 | 238,299 | +0.11(+0.75%) |
Mar 02, 2022 | 13.93 | 14.72 | 13.93 | 14.60 | 310,359 | +0.73(+5.29%) |