Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.32 | 13.59 | 13.29 | 13.57 | 222,227 | +0.17(+1.28%) |
May 27, 2022 | 13.40 | 13.46 | 13.35 | 13.40 | 139,250 | +0.01(+0.07%) |
May 26, 2022 | 13.45 | 13.47 | 13.25 | 13.39 | 200,233 | +0.04(+0.28%) |
May 25, 2022 | 13.22 | 13.39 | 13.18 | 13.35 | 164,626 | +0.14(+1.08%) |
May 24, 2022 | 13.12 | 13.25 | 12.96 | 13.21 | 204,906 | +0.10(+0.80%) |
May 23, 2022 | 13.14 | 13.25 | 13.04 | 13.11 | 161,433 | +0.13(+1.03%) |
May 20, 2022 | 12.82 | 12.99 | 12.74 | 12.97 | 174,566 | +0.25(+1.94%) |
May 19, 2022 | 13.00 | 13.00 | 12.70 | 12.73 | 219,124 | -0.28(-2.12%) |
May 18, 2022 | 13.13 | 13.19 | 12.93 | 13.00 | 159,604 | -0.25(-1.86%) |
May 17, 2022 | 13.06 | 13.26 | 12.99 | 13.25 | 211,347 | +0.36(+2.80%) |
May 16, 2022 | 12.87 | 13.06 | 12.84 | 12.89 | 142,843 | -0.04(-0.29%) |
May 13, 2022 | 13.13 | 13.18 | 12.90 | 12.93 | 153,183 | -0.18(-1.38%) |
May 12, 2022 | 13.04 | 13.13 | 12.89 | 13.11 | 151,787 | +0.09(+0.66%) |
May 11, 2022 | 13.06 | 13.23 | 13.00 | 13.02 | 131,911 | -0.03(-0.22%) |
May 10, 2022 | 13.28 | 13.42 | 12.91 | 13.05 | 158,257 | -0.12(-0.94%) |
May 09, 2022 | 12.99 | 13.38 | 12.99 | 13.17 | 263,011 | +0.07(+0.51%) |
May 06, 2022 | 13.19 | 13.23 | 12.92 | 13.11 | 249,078 | -0.05(-0.36%) |
May 05, 2022 | 13.29 | 13.32 | 12.96 | 13.15 | 172,067 | -0.25(-1.84%) |
May 04, 2022 | 13.09 | 13.43 | 13.09 | 13.40 | 177,886 | +0.38(+2.92%) |
May 03, 2022 | 12.79 | 13.13 | 12.72 | 13.02 | 172,958 | +0.22(+1.71%) |
May 02, 2022 | 12.77 | 12.99 | 12.60 | 12.80 | 199,152 | +0.09(+0.67%) |
Apr 29, 2022 | 12.84 | 13.06 | 12.65 | 12.72 | 210,304 | -0.13(-1.03%) |
Apr 28, 2022 | 12.81 | 12.99 | 12.62 | 12.85 | 259,787 | +0.19(+1.50%) |
Apr 27, 2022 | 12.85 | 12.92 | 12.58 | 12.66 | 120,082 | -0.14(-1.11%) |
Apr 26, 2022 | 12.90 | 13.06 | 12.77 | 12.80 | 160,919 | -0.21(-1.61%) |
Apr 25, 2022 | 13.06 | 13.15 | 12.85 | 13.01 | 128,552 | -0.05(-0.36%) |
Apr 22, 2022 | 13.17 | 13.19 | 13.06 | 13.06 | 86,487 | -0.16(-1.22%) |
Apr 21, 2022 | 13.38 | 13.43 | 13.21 | 13.22 | 78,903 | -0.10(-0.78%) |
Apr 20, 2022 | 13.37 | 13.47 | 13.30 | 13.32 | 106,129 | +0.02(+0.14%) |
Apr 19, 2022 | 13.11 | 13.35 | 13.11 | 13.31 | 86,252 | +0.25(+1.89%) |
Apr 18, 2022 | 13.01 | 13.11 | 12.96 | 13.06 | 84,015 | +0.01(+0.07%) |
Apr 14, 2022 | 13.01 | 13.14 | 12.93 | 13.05 | 107,082 | -0.04(-0.29%) |
Apr 13, 2022 | 12.83 | 13.13 | 12.82 | 13.09 | 229,719 | +0.35(+2.76%) |
Apr 12, 2022 | 12.83 | 12.97 | 12.69 | 12.74 | 152,423 | -0.09(-0.74%) |
Apr 11, 2022 | 12.80 | 13.06 | 12.80 | 12.83 | 104,993 | -0.05(-0.37%) |
Apr 08, 2022 | 12.76 | 12.98 | 12.76 | 12.88 | 161,656 | +0.12(+0.96%) |
Apr 07, 2022 | 12.96 | 12.96 | 12.65 | 12.76 | 148,789 | -0.14(-1.10%) |
Apr 06, 2022 | 13.05 | 13.15 | 12.84 | 12.90 | 353,408 | -0.14(-1.09%) |
Apr 05, 2022 | 13.32 | 13.40 | 13.00 | 13.04 | 185,511 | -0.20(-1.50%) |
Apr 04, 2022 | 13.36 | 13.36 | 13.13 | 13.24 | 115,738 | -0.12(-0.92%) |
Apr 01, 2022 | 13.32 | 13.42 | 13.24 | 13.36 | 167,836 | +0.11(+0.86%) |
Mar 31, 2022 | 13.41 | 13.61 | 13.22 | 13.25 | 182,449 | -0.07(-0.50%) |
Mar 30, 2022 | 13.68 | 13.73 | 13.24 | 13.31 | 353,608 | -0.36(-2.63%) |
Mar 29, 2022 | 13.46 | 13.69 | 13.45 | 13.67 | 313,476 | +0.33(+2.48%) |
Mar 28, 2022 | 13.62 | 13.62 | 13.25 | 13.34 | 211,511 | -0.40(-2.89%) |
Mar 25, 2022 | 13.56 | 13.77 | 13.49 | 13.74 | 208,650 | +0.19(+1.39%) |
Mar 24, 2022 | 13.40 | 13.57 | 13.26 | 13.55 | 210,381 | +0.21(+1.56%) |
Mar 23, 2022 | 13.73 | 13.74 | 13.30 | 13.34 | 292,849 | -0.43(-3.09%) |
Mar 22, 2022 | 13.68 | 13.80 | 13.56 | 13.77 | 305,268 | +0.11(+0.83%) |
Mar 21, 2022 | 13.51 | 13.68 | 13.45 | 13.65 | 321,930 | +0.23(+1.69%) |
Mar 18, 2022 | 13.83 | 14.07 | 13.41 | 13.43 | 1,034,973 | -0.83(-5.83%) |
Mar 17, 2022 | 13.91 | 14.26 | 13.89 | 14.26 | 286,374 | +0.23(+1.62%) |
Mar 16, 2022 | 14.06 | 14.13 | 13.92 | 14.03 | 347,848 | +0.00(+0.00%) |
Mar 15, 2022 | 14.23 | 14.31 | 14.02 | 14.03 | 202,216 | -0.25(-1.72%) |
Mar 14, 2022 | 14.42 | 14.60 | 14.21 | 14.28 | 186,359 | +0.01(+0.07%) |
Mar 11, 2022 | 14.26 | 14.40 | 14.18 | 14.27 | 229,801 | +0.02(+0.13%) |
Mar 10, 2022 | 14.05 | 14.26 | 13.98 | 14.25 | 163,146 | +0.07(+0.47%) |
Mar 09, 2022 | 14.15 | 14.25 | 14.07 | 14.18 | 208,485 | +0.29(+2.11%) |
Mar 08, 2022 | 14.16 | 14.28 | 13.86 | 13.89 | 272,423 | -0.23(-1.61%) |
Mar 07, 2022 | 14.28 | 14.39 | 13.99 | 14.12 | 210,840 | -0.17(-1.19%) |
Mar 04, 2022 | 14.12 | 14.32 | 14.01 | 14.29 | 199,928 | -0.02(-0.13%) |
Mar 03, 2022 | 14.27 | 14.44 | 14.20 | 14.30 | 191,943 | +0.06(+0.40%) |
Mar 02, 2022 | 13.76 | 14.30 | 13.76 | 14.25 | 245,131 | +0.61(+4.50%) |