Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.12 | 13.24 | 12.80 | 13.00 | 714,564 | -0.12(-0.91%) |
May 27, 2022 | 13.05 | 13.16 | 12.74 | 13.12 | 662,665 | +0.08(+0.63%) |
May 26, 2022 | 13.01 | 13.16 | 12.87 | 13.03 | 588,855 | -0.03(-0.21%) |
May 25, 2022 | 12.80 | 13.15 | 12.56 | 13.06 | 890,260 | +0.21(+1.64%) |
May 24, 2022 | 12.71 | 12.94 | 12.65 | 12.85 | 796,401 | -0.13(-0.99%) |
May 23, 2022 | 12.92 | 13.12 | 12.74 | 12.98 | 765,879 | +0.23(+1.79%) |
May 20, 2022 | 12.70 | 12.78 | 12.41 | 12.75 | 1,041,907 | +0.07(+0.58%) |
May 19, 2022 | 11.88 | 12.88 | 11.88 | 12.68 | 1,167,518 | +0.57(+4.68%) |
May 18, 2022 | 12.57 | 12.63 | 12.03 | 12.11 | 1,017,633 | -0.50(-3.99%) |
May 17, 2022 | 12.95 | 13.05 | 12.53 | 12.61 | 883,753 | +0.01(+0.07%) |
May 16, 2022 | 12.38 | 12.86 | 12.34 | 12.60 | 990,919 | +0.29(+2.38%) |
May 13, 2022 | 11.94 | 12.49 | 11.94 | 12.31 | 1,020,367 | +0.52(+4.42%) |
May 12, 2022 | 11.83 | 11.89 | 11.49 | 11.79 | 1,160,102 | -0.17(-1.45%) |
May 11, 2022 | 12.07 | 12.45 | 11.95 | 11.97 | 938,382 | -0.01(-0.08%) |
May 10, 2022 | 11.86 | 12.12 | 11.64 | 11.97 | 765,124 | +0.29(+2.50%) |
May 09, 2022 | 12.12 | 12.18 | 11.44 | 11.68 | 1,521,017 | -0.78(-6.24%) |
May 06, 2022 | 12.60 | 12.71 | 12.15 | 12.46 | 786,739 | -0.29(-2.29%) |
May 05, 2022 | 13.07 | 13.60 | 12.56 | 12.75 | 1,225,166 | -0.66(-4.91%) |
May 04, 2022 | 13.18 | 13.51 | 12.93 | 13.41 | 835,047 | +0.38(+2.95%) |
May 03, 2022 | 12.58 | 13.17 | 12.58 | 13.03 | 660,774 | +0.45(+3.56%) |
May 02, 2022 | 12.13 | 12.69 | 12.03 | 12.58 | 1,043,777 | +0.32(+2.61%) |
Apr 29, 2022 | 12.62 | 12.81 | 12.23 | 12.26 | 1,109,474 | -0.39(-3.11%) |
Apr 28, 2022 | 12.65 | 12.75 | 12.19 | 12.65 | 919,788 | +0.13(+1.02%) |
Apr 27, 2022 | 12.07 | 12.66 | 12.07 | 12.52 | 1,342,014 | +0.46(+3.79%) |
Apr 26, 2022 | 12.43 | 12.52 | 12.05 | 12.07 | 1,658,983 | -0.36(-2.87%) |
Apr 25, 2022 | 13.40 | 13.41 | 12.13 | 12.42 | 2,372,358 | -1.36(-9.88%) |
Apr 22, 2022 | 14.06 | 14.31 | 13.69 | 13.78 | 1,160,640 | -0.27(-1.95%) |
Apr 21, 2022 | 15.00 | 15.08 | 13.93 | 14.06 | 1,479,431 | -0.79(-5.30%) |
Apr 20, 2022 | 14.94 | 15.16 | 14.31 | 14.84 | 2,071,333 | -0.01(-0.06%) |
Apr 19, 2022 | 14.57 | 14.95 | 14.56 | 14.85 | 1,373,236 | +0.29(+2.01%) |
Apr 18, 2022 | 13.96 | 14.65 | 13.72 | 14.56 | 1,489,121 | +0.58(+4.15%) |
Apr 14, 2022 | 13.87 | 14.01 | 13.64 | 13.98 | 1,352,648 | +0.28(+2.05%) |
Apr 13, 2022 | 13.30 | 13.76 | 13.30 | 13.70 | 901,712 | +0.47(+3.52%) |
Apr 12, 2022 | 13.21 | 13.43 | 13.18 | 13.23 | 916,178 | +0.15(+1.14%) |
Apr 11, 2022 | 13.35 | 13.37 | 12.80 | 13.08 | 1,499,528 | -0.24(-1.78%) |
Apr 08, 2022 | 13.32 | 13.58 | 13.30 | 13.32 | 1,015,820 | -0.07(-0.52%) |
Apr 07, 2022 | 13.49 | 13.80 | 13.27 | 13.39 | 1,606,138 | -0.14(-1.04%) |
Apr 06, 2022 | 13.82 | 14.06 | 13.51 | 13.53 | 1,870,277 | -0.54(-3.87%) |
Apr 05, 2022 | 14.87 | 15.05 | 13.95 | 14.08 | 1,934,753 | -0.82(-5.49%) |
Apr 04, 2022 | 15.16 | 15.49 | 14.45 | 14.89 | 2,354,514 | -0.16(-1.05%) |
Apr 01, 2022 | 15.07 | 15.35 | 14.89 | 15.05 | 1,062,053 | +0.07(+0.47%) |
Mar 31, 2022 | 15.25 | 15.47 | 14.95 | 14.98 | 965,863 | -0.34(-2.24%) |
Mar 30, 2022 | 15.18 | 15.49 | 15.16 | 15.32 | 889,715 | +0.14(+0.93%) |
Mar 29, 2022 | 15.46 | 15.47 | 14.38 | 15.18 | 1,939,031 | -0.36(-2.32%) |
Mar 28, 2022 | 15.16 | 15.72 | 14.98 | 15.54 | 2,465,855 | +0.59(+3.94%) |
Mar 25, 2022 | 15.04 | 15.06 | 14.53 | 14.96 | 1,318,562 | -0.07(-0.47%) |
Mar 24, 2022 | 15.03 | 15.08 | 14.72 | 15.03 | 1,275,211 | +0.00(+0.00%) |
Mar 23, 2022 | 15.01 | 15.32 | 14.95 | 15.03 | 737,670 | +0.00(+0.00%) |
Mar 22, 2022 | 15.63 | 15.83 | 14.69 | 15.03 | 2,094,105 | -0.33(-2.17%) |
Mar 21, 2022 | 14.94 | 15.50 | 14.94 | 15.36 | 1,998,082 | +0.62(+4.17%) |
Mar 18, 2022 | 14.44 | 14.76 | 14.18 | 14.75 | 1,596,338 | +0.41(+2.88%) |
Mar 17, 2022 | 14.27 | 14.50 | 14.15 | 14.33 | 1,090,394 | +0.14(+0.99%) |
Mar 16, 2022 | 13.83 | 14.31 | 13.80 | 14.19 | 1,339,747 | +0.59(+4.33%) |
Mar 15, 2022 | 13.71 | 13.75 | 13.36 | 13.60 | 1,051,416 | -0.09(-0.64%) |
Mar 14, 2022 | 14.08 | 14.12 | 13.51 | 13.69 | 1,262,117 | -0.33(-2.38%) |
Mar 11, 2022 | 14.15 | 14.63 | 13.88 | 14.02 | 1,620,106 | -0.09(-0.62%) |
Mar 10, 2022 | 13.65 | 14.11 | 2,337,670 | +0.83(+6.29%) | ||
Mar 09, 2022 | 13.37 | 13.59 | 12.91 | 13.28 | 1,818,724 | +0.26(+2.03%) |
Mar 08, 2022 | 12.57 | 13.07 | 12.57 | 13.01 | 1,126,133 | +0.56(+4.52%) |
Mar 07, 2022 | 12.57 | 12.92 | 12.28 | 12.45 | 839,504 | -0.03(-0.21%) |
Mar 04, 2022 | 12.57 | 12.59 | 12.07 | 12.48 | 1,311,575 | -0.22(-1.73%) |
Mar 03, 2022 | 12.60 | 13.05 | 12.60 | 12.70 | 951,799 | +0.25(+1.98%) |
Mar 02, 2022 | 11.94 | 12.46 | 11.81 | 12.45 | 1,250,387 | +0.60(+5.04%) |