Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.37 | 12.50 | 12.29 | 12.45 | 1,405,630 | +0.02(+0.14%) |
May 27, 2022 | 12.25 | 12.46 | 12.23 | 12.43 | 775,077 | +0.27(+2.22%) |
May 26, 2022 | 12.31 | 12.39 | 12.15 | 12.16 | 735,951 | -0.03(-0.28%) |
May 25, 2022 | 12.06 | 12.28 | 12.00 | 12.19 | 831,100 | +0.07(+0.55%) |
May 24, 2022 | 11.98 | 12.17 | 11.71 | 12.13 | 814,781 | +0.10(+0.83%) |
May 23, 2022 | 12.15 | 12.21 | 11.98 | 12.03 | 968,113 | +0.01(+0.07%) |
May 20, 2022 | 12.23 | 12.35 | 11.80 | 12.02 | 941,377 | -0.13(-1.10%) |
May 19, 2022 | 12.37 | 12.49 | 12.14 | 12.15 | 1,110,363 | -0.40(-3.18%) |
May 18, 2022 | 12.79 | 12.96 | 12.44 | 12.55 | 1,051,873 | -0.32(-2.46%) |
May 17, 2022 | 12.58 | 12.90 | 12.48 | 12.87 | 1,103,838 | +0.44(+3.55%) |
May 16, 2022 | 12.48 | 12.55 | 12.32 | 12.43 | 1,232,992 | -0.05(-0.40%) |
May 13, 2022 | 12.54 | 12.54 | 12.29 | 12.48 | 1,637,102 | +0.08(+0.67%) |
May 12, 2022 | 12.17 | 12.49 | 12.12 | 12.39 | 1,407,723 | +0.22(+1.85%) |
May 11, 2022 | 12.42 | 12.62 | 12.12 | 12.17 | 1,198,860 | -0.16(-1.28%) |
May 10, 2022 | 12.73 | 12.94 | 12.15 | 12.33 | 1,286,325 | -0.23(-1.86%) |
May 09, 2022 | 12.78 | 12.87 | 12.49 | 12.56 | 1,171,912 | -0.38(-2.96%) |
May 06, 2022 | 13.15 | 13.21 | 12.77 | 12.94 | 1,346,583 | -0.32(-2.39%) |
May 05, 2022 | 13.61 | 13.72 | 13.08 | 13.26 | 1,165,489 | -0.45(-3.28%) |
May 04, 2022 | 13.52 | 13.74 | 13.35 | 13.71 | 1,681,365 | +0.30(+2.23%) |
May 03, 2022 | 13.17 | 13.50 | 13.12 | 13.41 | 972,253 | +0.22(+1.64%) |
May 02, 2022 | 13.44 | 13.53 | 12.95 | 13.19 | 1,444,858 | -0.21(-1.55%) |
Apr 29, 2022 | 13.77 | 13.93 | 13.37 | 13.40 | 1,663,576 | -0.45(-3.25%) |
Apr 28, 2022 | 13.52 | 13.97 | 13.48 | 13.85 | 630,365 | +0.28(+2.09%) |
Apr 27, 2022 | 13.97 | 13.98 | 13.57 | 13.57 | 1,070,919 | -0.34(-2.45%) |
Apr 26, 2022 | 13.91 | 14.18 | 13.89 | 13.91 | 1,113,744 | -0.15(-1.07%) |
Apr 25, 2022 | 13.76 | 14.09 | 13.67 | 14.06 | 1,535,911 | +0.27(+1.93%) |
Apr 22, 2022 | 14.06 | 14.08 | 13.77 | 13.79 | 756,966 | -0.31(-2.18%) |
Apr 21, 2022 | 14.26 | 14.36 | 14.04 | 14.10 | 896,738 | -0.03(-0.23%) |
Apr 20, 2022 | 13.99 | 14.21 | 13.99 | 14.13 | 1,085,834 | +0.25(+1.80%) |
Apr 19, 2022 | 13.81 | 13.95 | 13.80 | 13.88 | 686,064 | +0.18(+1.34%) |
Apr 18, 2022 | 13.76 | 13.88 | 13.60 | 13.70 | 849,325 | -0.02(-0.12%) |
Apr 14, 2022 | 13.74 | 13.95 | 13.68 | 13.72 | 708,851 | +0.05(+0.37%) |
Apr 13, 2022 | 13.37 | 13.69 | 13.34 | 13.67 | 951,667 | +0.28(+2.11%) |
Apr 12, 2022 | 13.48 | 13.57 | 13.23 | 13.38 | 949,891 | -0.06(-0.43%) |
Apr 11, 2022 | 13.43 | 13.59 | 13.36 | 13.44 | 962,047 | +0.01(+0.06%) |
Apr 08, 2022 | 13.41 | 13.51 | 13.29 | 13.43 | 817,970 | +0.03(+0.25%) |
Apr 07, 2022 | 13.68 | 13.68 | 13.31 | 13.40 | 1,001,999 | -0.31(-2.25%) |
Apr 06, 2022 | 13.76 | 13.84 | 13.64 | 13.71 | 751,064 | -0.08(-0.60%) |
Apr 05, 2022 | 14.07 | 14.26 | 13.72 | 13.79 | 735,887 | -0.32(-2.30%) |
Apr 04, 2022 | 14.42 | 14.42 | 14.02 | 14.11 | 776,823 | -0.32(-2.19%) |
Apr 01, 2022 | 14.44 | 14.46 | 14.18 | 14.43 | 585,469 | +0.10(+0.70%) |
Mar 31, 2022 | 14.48 | 14.61 | 14.31 | 14.33 | 994,719 | -0.09(-0.63%) |
Mar 30, 2022 | 14.68 | 14.68 | 14.38 | 14.42 | 727,716 | -0.27(-1.81%) |
Mar 29, 2022 | 14.46 | 14.70 | 14.34 | 14.69 | 1,319,146 | +0.43(+3.04%) |
Mar 28, 2022 | 14.16 | 14.27 | 14.02 | 14.26 | 775,803 | +0.09(+0.65%) |
Mar 25, 2022 | 13.87 | 14.19 | 13.87 | 14.16 | 526,565 | +0.27(+1.98%) |
Mar 24, 2022 | 13.83 | 13.93 | 13.69 | 13.89 | 748,893 | +0.09(+0.66%) |
Mar 23, 2022 | 14.02 | 14.02 | 13.78 | 13.80 | 547,813 | -0.25(-1.78%) |
Mar 22, 2022 | 14.16 | 14.31 | 14.01 | 14.05 | 900,139 | -0.02(-0.12%) |
Mar 21, 2022 | 14.07 | 14.19 | 13.97 | 14.06 | 886,806 | +0.02(+0.12%) |
Mar 18, 2022 | 13.97 | 14.06 | 13.79 | 14.05 | 1,404,004 | +0.12(+0.84%) |
Mar 17, 2022 | 13.66 | 13.98 | 13.63 | 13.93 | 575,926 | +0.16(+1.15%) |
Mar 16, 2022 | 13.88 | 14.01 | 13.44 | 13.77 | 847,447 | +0.07(+0.49%) |
Mar 15, 2022 | 13.82 | 13.94 | 13.52 | 13.71 | 731,661 | -0.03(-0.24%) |
Mar 14, 2022 | 14.06 | 14.06 | 13.63 | 13.74 | 916,996 | -0.19(-1.37%) |
Mar 11, 2022 | 14.13 | 14.23 | 13.87 | 13.93 | 876,393 | -0.19(-1.36%) |
Mar 10, 2022 | 13.98 | 14.20 | 13.92 | 14.12 | 1,086,161 | -0.02(-0.18%) |
Mar 09, 2022 | 14.39 | 14.44 | 14.13 | 14.15 | 1,303,730 | +0.01(+0.06%) |
Mar 08, 2022 | 14.17 | 14.34 | 14.02 | 14.14 | 769,684 | +0.03(+0.24%) |
Mar 07, 2022 | 14.20 | 14.45 | 14.08 | 14.11 | 734,606 | -0.13(-0.93%) |
Mar 04, 2022 | 14.12 | 14.27 | 14.06 | 14.24 | 550,753 | -0.07(-0.47%) |
Mar 03, 2022 | 14.30 | 14.34 | 13.97 | 14.31 | 816,161 | +0.11(+0.76%) |
Mar 02, 2022 | 14.11 | 14.29 | 13.93 | 14.20 | 964,226 | +0.27(+1.97%) |