Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.03 | 14.09 | 13.79 | 13.90 | 265,947 | -0.15(-1.07%) |
May 27, 2022 | 13.87 | 14.17 | 13.86 | 14.05 | 174,487 | +0.18(+1.29%) |
May 26, 2022 | 13.41 | 13.90 | 13.41 | 13.87 | 229,876 | +0.46(+3.44%) |
May 25, 2022 | 13.06 | 13.55 | 13.06 | 13.41 | 234,824 | +0.25(+1.93%) |
May 24, 2022 | 13.46 | 13.80 | 12.99 | 13.16 | 368,267 | -0.40(-2.92%) |
May 23, 2022 | 13.44 | 13.73 | 13.38 | 13.55 | 206,855 | +0.15(+1.12%) |
May 20, 2022 | 14.15 | 14.22 | 13.24 | 13.40 | 367,184 | -0.59(-4.24%) |
May 19, 2022 | 13.88 | 14.22 | 13.76 | 14.00 | 274,564 | -0.08(-0.54%) |
May 18, 2022 | 14.35 | 14.53 | 13.97 | 14.07 | 521,163 | -0.50(-3.42%) |
May 17, 2022 | 14.46 | 14.71 | 14.37 | 14.57 | 253,830 | +0.38(+2.65%) |
May 16, 2022 | 13.88 | 14.26 | 13.83 | 14.19 | 298,816 | +0.22(+1.55%) |
May 13, 2022 | 13.85 | 14.19 | 13.71 | 13.98 | 278,573 | +0.13(+0.95%) |
May 12, 2022 | 13.87 | 14.27 | 13.60 | 13.85 | 330,838 | -0.14(-1.01%) |
May 11, 2022 | 14.10 | 14.33 | 13.88 | 13.99 | 255,389 | -0.05(-0.33%) |
May 10, 2022 | 14.48 | 14.68 | 13.86 | 14.03 | 353,467 | -0.33(-2.29%) |
May 09, 2022 | 14.55 | 14.86 | 14.33 | 14.36 | 279,686 | -0.52(-3.48%) |
May 06, 2022 | 15.18 | 15.30 | 14.70 | 14.88 | 313,552 | -0.44(-2.89%) |
May 05, 2022 | 15.62 | 15.86 | 15.05 | 15.32 | 600,531 | -0.26(-1.69%) |
May 04, 2022 | 15.47 | 15.72 | 15.24 | 15.59 | 726,260 | +0.21(+1.35%) |
May 03, 2022 | 14.56 | 15.44 | 14.56 | 15.38 | 626,899 | +0.83(+5.69%) |
May 02, 2022 | 15.23 | 15.31 | 14.22 | 14.55 | 364,838 | -0.52(-3.44%) |
Apr 29, 2022 | 15.79 | 16.05 | 14.64 | 15.07 | 489,677 | -0.28(-1.84%) |
Apr 28, 2022 | 15.00 | 15.41 | 14.58 | 15.35 | 402,660 | +0.49(+3.29%) |
Apr 27, 2022 | 14.64 | 14.95 | 14.54 | 14.86 | 303,815 | +0.22(+1.48%) |
Apr 26, 2022 | 15.14 | 15.44 | 14.59 | 14.65 | 363,383 | -0.48(-3.17%) |
Apr 25, 2022 | 14.72 | 15.17 | 14.33 | 15.13 | 453,158 | +0.15(+1.01%) |
Apr 22, 2022 | 15.65 | 15.75 | 14.92 | 14.98 | 688,208 | -0.68(-4.33%) |
Apr 21, 2022 | 15.65 | 16.06 | 15.52 | 15.65 | 773,357 | +0.24(+1.59%) |
Apr 20, 2022 | 15.30 | 16.16 | 15.27 | 15.41 | 764,730 | +0.24(+1.61%) |
Apr 19, 2022 | 14.67 | 15.39 | 14.66 | 15.16 | 738,977 | +0.54(+3.67%) |
Apr 18, 2022 | 14.66 | 15.05 | 14.59 | 14.63 | 271,825 | -0.08(-0.58%) |
Apr 14, 2022 | 14.04 | 15.25 | 13.99 | 14.71 | 919,028 | +0.74(+5.32%) |
Apr 13, 2022 | 13.71 | 14.06 | 13.55 | 13.97 | 278,251 | +0.39(+2.84%) |
Apr 12, 2022 | 13.54 | 13.74 | 13.46 | 13.58 | 405,289 | +0.14(+1.05%) |
Apr 11, 2022 | 13.41 | 13.70 | 13.38 | 13.44 | 426,559 | +0.10(+0.78%) |
Apr 08, 2022 | 13.35 | 13.53 | 13.26 | 13.34 | 409,268 | -0.01(-0.07%) |
Apr 07, 2022 | 13.06 | 13.35 | 12.85 | 13.35 | 435,682 | +0.58(+4.57%) |
Apr 06, 2022 | 12.87 | 13.08 | 12.71 | 12.76 | 425,928 | -0.20(-1.53%) |
Apr 05, 2022 | 12.94 | 13.20 | 12.88 | 12.96 | 240,138 | -0.13(-1.01%) |
Apr 04, 2022 | 13.24 | 13.25 | 12.95 | 13.09 | 160,173 | -0.21(-1.56%) |
Apr 01, 2022 | 13.11 | 13.32 | 13.02 | 13.30 | 290,995 | +0.17(+1.29%) |
Mar 31, 2022 | 13.23 | 13.36 | 13.11 | 13.13 | 179,094 | -0.11(-0.85%) |
Mar 30, 2022 | 13.35 | 13.54 | 13.15 | 13.24 | 193,801 | -0.08(-0.64%) |
Mar 29, 2022 | 13.38 | 13.58 | 13.32 | 13.33 | 509,882 | -0.05(-0.39%) |
Mar 28, 2022 | 13.60 | 13.63 | 13.33 | 13.38 | 391,735 | -0.11(-0.83%) |
Mar 25, 2022 | 13.52 | 13.86 | 13.40 | 13.49 | 415,046 | +0.03(+0.24%) |
Mar 24, 2022 | 13.47 | 13.76 | 13.38 | 13.46 | 213,339 | +0.14(+1.02%) |
Mar 23, 2022 | 13.32 | 13.52 | 13.26 | 13.32 | 168,088 | +0.04(+0.28%) |
Mar 22, 2022 | 13.74 | 13.81 | 13.29 | 13.29 | 176,166 | -0.30(-2.21%) |
Mar 21, 2022 | 13.44 | 13.73 | 13.40 | 13.59 | 240,601 | +0.12(+0.90%) |
Mar 18, 2022 | 13.13 | 13.48 | 12.94 | 13.46 | 694,605 | +0.33(+2.49%) |
Mar 17, 2022 | 12.99 | 13.17 | 12.59 | 13.14 | 190,085 | +0.16(+1.23%) |
Mar 16, 2022 | 13.15 | 13.31 | 12.74 | 12.98 | 314,873 | +0.02(+0.14%) |
Mar 15, 2022 | 13.44 | 13.46 | 12.92 | 12.96 | 320,262 | -0.48(-3.55%) |
Mar 14, 2022 | 13.61 | 13.99 | 13.27 | 13.44 | 300,501 | -0.17(-1.24%) |
Mar 11, 2022 | 13.42 | 13.73 | 13.40 | 13.61 | 475,620 | +0.32(+2.40%) |
Mar 10, 2022 | 12.71 | 13.40 | 12.54 | 13.29 | 424,770 | +0.61(+4.80%) |
Mar 09, 2022 | 12.36 | 12.68 | 12.23 | 12.68 | 284,175 | +0.52(+4.23%) |
Mar 08, 2022 | 11.84 | 12.39 | 11.72 | 12.16 | 277,370 | +0.32(+2.69%) |
Mar 07, 2022 | 11.97 | 12.25 | 11.81 | 11.84 | 280,800 | -0.23(-1.94%) |
Mar 04, 2022 | 12.23 | 12.23 | 11.88 | 12.08 | 240,386 | -0.31(-2.49%) |
Mar 03, 2022 | 12.52 | 12.55 | 12.22 | 12.39 | 254,619 | -0.06(-0.45%) |
Mar 02, 2022 | 12.21 | 12.44 | 11.99 | 12.44 | 249,923 | +0.22(+1.76%) |