Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.87 | 13.87 | 13.55 | 13.56 | 67,669 | -0.25(-1.83%) |
May 27, 2022 | 13.56 | 13.88 | 13.56 | 13.81 | 57,687 | +0.18(+1.35%) |
May 26, 2022 | 13.60 | 13.96 | 13.58 | 13.63 | 33,454 | +0.19(+1.43%) |
May 25, 2022 | 13.34 | 13.49 | 13.19 | 13.44 | 27,275 | +0.12(+0.92%) |
May 24, 2022 | 13.10 | 13.38 | 13.07 | 13.31 | 44,980 | +0.18(+1.40%) |
May 23, 2022 | 13.03 | 13.21 | 13.03 | 13.13 | 42,516 | +0.10(+0.80%) |
May 20, 2022 | 12.87 | 13.04 | 12.69 | 13.03 | 126,730 | +0.12(+0.95%) |
May 19, 2022 | 12.90 | 12.96 | 12.71 | 12.90 | 73,503 | -0.05(-0.40%) |
May 18, 2022 | 13.10 | 13.14 | 12.85 | 12.96 | 63,707 | -0.11(-0.87%) |
May 17, 2022 | 12.92 | 13.08 | 12.80 | 13.07 | 57,020 | +0.31(+2.40%) |
May 16, 2022 | 12.57 | 12.82 | 12.57 | 12.76 | 42,056 | +0.22(+1.74%) |
May 13, 2022 | 12.35 | 12.62 | 12.35 | 12.55 | 49,199 | +0.30(+2.42%) |
May 12, 2022 | 12.13 | 12.31 | 12.10 | 12.25 | 102,518 | +0.02(+0.14%) |
May 11, 2022 | 12.29 | 12.68 | 12.22 | 12.23 | 89,350 | -0.09(-0.71%) |
May 10, 2022 | 12.42 | 12.65 | 12.03 | 12.32 | 103,670 | -0.05(-0.42%) |
May 09, 2022 | 12.79 | 12.79 | 12.34 | 12.37 | 88,037 | -0.49(-3.80%) |
May 06, 2022 | 12.63 | 12.87 | 12.56 | 12.86 | 50,410 | +0.19(+1.52%) |
May 05, 2022 | 12.90 | 12.90 | 12.52 | 12.67 | 87,727 | -0.16(-1.23%) |
May 04, 2022 | 12.54 | 12.87 | 12.46 | 12.82 | 63,314 | +0.51(+4.11%) |
May 03, 2022 | 12.28 | 12.65 | 12.28 | 12.32 | 131,237 | +0.03(+0.21%) |
May 02, 2022 | 12.26 | 12.45 | 12.06 | 12.29 | 98,909 | +0.00(+0.02%) |
Apr 29, 2022 | 12.98 | 12.98 | 12.27 | 12.29 | 213,812 | -0.68(-5.23%) |
Apr 28, 2022 | 13.18 | 13.18 | 12.84 | 12.97 | 57,015 | +0.11(+0.88%) |
Apr 27, 2022 | 12.91 | 12.95 | 12.75 | 12.86 | 31,521 | +0.10(+0.82%) |
Apr 26, 2022 | 12.81 | 13.00 | 12.75 | 12.75 | 30,879 | -0.10(-0.74%) |
Apr 25, 2022 | 13.23 | 13.23 | 12.60 | 12.85 | 52,733 | -0.50(-3.78%) |
Apr 22, 2022 | 13.44 | 13.73 | 13.31 | 13.35 | 55,895 | -0.17(-1.29%) |
Apr 21, 2022 | 13.79 | 13.84 | 13.52 | 13.52 | 59,546 | -0.22(-1.58%) |
Apr 20, 2022 | 13.45 | 13.79 | 13.45 | 13.74 | 78,543 | +0.26(+1.94%) |
Apr 19, 2022 | 13.32 | 13.52 | 13.32 | 13.48 | 54,708 | +0.16(+1.17%) |
Apr 18, 2022 | 13.26 | 13.47 | 13.26 | 13.32 | 50,452 | +0.00(+0.00%) |
Apr 14, 2022 | 13.34 | 13.47 | 13.32 | 13.32 | 63,270 | -0.10(-0.78%) |
Apr 13, 2022 | 13.42 | 13.45 | 13.32 | 13.43 | 37,630 | +0.08(+0.59%) |
Apr 12, 2022 | 13.23 | 13.39 | 13.23 | 13.35 | 30,948 | +0.17(+1.25%) |
Apr 11, 2022 | 13.42 | 13.42 | 13.19 | 13.19 | 71,610 | -0.25(-1.88%) |
Apr 08, 2022 | 13.27 | 13.47 | 13.27 | 13.44 | 37,617 | +0.14(+1.05%) |
Apr 07, 2022 | 13.28 | 13.30 | 13.16 | 13.30 | 48,075 | +0.03(+0.26%) |
Apr 06, 2022 | 13.26 | 13.38 | 13.25 | 13.26 | 106,570 | -0.02(-0.13%) |
Apr 05, 2022 | 13.33 | 13.44 | 13.28 | 13.28 | 67,682 | -0.10(-0.78%) |
Apr 04, 2022 | 13.41 | 13.42 | 13.30 | 13.39 | 77,830 | -0.02(-0.13%) |
Apr 01, 2022 | 13.45 | 13.45 | 13.17 | 13.40 | 53,040 | +0.21(+1.60%) |
Mar 31, 2022 | 13.17 | 13.31 | 13.17 | 13.19 | 23,602 | +0.06(+0.46%) |
Mar 30, 2022 | 13.14 | 13.28 | 13.10 | 13.13 | 78,560 | +0.01(+0.07%) |
Mar 29, 2022 | 12.95 | 13.12 | 12.88 | 13.12 | 23,015 | +0.15(+1.13%) |
Mar 28, 2022 | 12.99 | 13.06 | 12.91 | 12.98 | 56,999 | -0.01(-0.07%) |
Mar 25, 2022 | 12.88 | 13.07 | 12.88 | 12.98 | 67,322 | +0.12(+0.94%) |
Mar 24, 2022 | 12.91 | 12.97 | 12.83 | 12.86 | 89,089 | +0.04(+0.34%) |
Mar 23, 2022 | 12.71 | 12.94 | 12.68 | 12.82 | 76,966 | +0.17(+1.37%) |
Mar 22, 2022 | 12.72 | 12.75 | 12.58 | 12.65 | 32,407 | +0.02(+0.14%) |
Mar 21, 2022 | 12.56 | 12.83 | 12.56 | 12.63 | 48,340 | +0.10(+0.83%) |
Mar 18, 2022 | 12.55 | 12.57 | 12.36 | 12.53 | 67,886 | -0.09(-0.69%) |
Mar 17, 2022 | 12.62 | 12.77 | 12.42 | 12.61 | 58,291 | +0.08(+0.62%) |
Mar 16, 2022 | 12.53 | 12.61 | 12.36 | 12.53 | 41,347 | +0.06(+0.49%) |
Mar 15, 2022 | 12.31 | 12.47 | 12.18 | 12.47 | 100,161 | +0.10(+0.84%) |
Mar 14, 2022 | 12.48 | 12.53 | 12.27 | 12.37 | 68,633 | -0.16(-1.31%) |
Mar 11, 2022 | 12.63 | 12.68 | 12.53 | 12.53 | 77,555 | -0.09(-0.69%) |
Mar 10, 2022 | 12.48 | 12.74 | 12.48 | 12.62 | 87,074 | +0.05(+0.41%) |
Mar 09, 2022 | 12.58 | 12.68 | 12.57 | 12.57 | 53,367 | -0.15(-1.16%) |
Mar 08, 2022 | 12.85 | 13.02 | 12.65 | 12.72 | 93,615 | -0.02(-0.14%) |
Mar 07, 2022 | 12.64 | 12.91 | 12.51 | 12.73 | 188,255 | +0.16(+1.24%) |
Mar 04, 2022 | 12.63 | 12.63 | 12.32 | 12.58 | 111,688 | -0.02(-0.14%) |
Mar 03, 2022 | 12.33 | 12.77 | 12.29 | 12.59 | 194,042 | +0.25(+2.04%) |
Mar 02, 2022 | 12.15 | 12.34 | 12.15 | 12.34 | 39,459 | +0.24(+2.00%) |