Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.95 | 15.35 | 14.74 | 14.91 | 1,909,945 | -0.30(-1.96%) |
May 27, 2022 | 14.79 | 15.40 | 14.76 | 15.21 | 1,436,164 | +0.19(+1.28%) |
May 26, 2022 | 14.55 | 15.25 | 14.55 | 15.02 | 1,755,248 | +0.74(+5.18%) |
May 25, 2022 | 12.48 | 14.34 | 12.35 | 14.28 | 2,373,951 | +1.77(+14.12%) |
May 24, 2022 | 12.84 | 12.84 | 11.89 | 12.51 | 2,038,581 | -0.72(-5.44%) |
May 23, 2022 | 13.62 | 13.62 | 13.14 | 13.23 | 1,567,873 | -0.29(-2.13%) |
May 20, 2022 | 13.57 | 13.71 | 12.91 | 13.52 | 1,974,524 | +0.14(+1.08%) |
May 19, 2022 | 12.94 | 13.55 | 12.89 | 13.37 | 1,383,287 | +0.12(+0.94%) |
May 18, 2022 | 13.52 | 13.52 | 12.80 | 13.25 | 1,982,172 | -0.58(-4.17%) |
May 17, 2022 | 13.78 | 14.05 | 13.50 | 13.83 | 835,075 | +0.28(+2.05%) |
May 16, 2022 | 13.37 | 13.79 | 13.27 | 13.55 | 835,357 | +0.05(+0.36%) |
May 13, 2022 | 13.47 | 13.86 | 13.35 | 13.50 | 1,005,551 | +0.24(+1.81%) |
May 12, 2022 | 12.63 | 13.36 | 12.52 | 13.26 | 1,316,171 | +0.57(+4.46%) |
May 11, 2022 | 13.37 | 13.51 | 12.59 | 12.69 | 1,365,380 | -0.53(-3.99%) |
May 10, 2022 | 13.27 | 13.53 | 12.70 | 13.22 | 1,384,551 | +0.21(+1.62%) |
May 09, 2022 | 12.85 | 13.24 | 12.69 | 13.01 | 1,381,863 | -0.13(-1.02%) |
May 06, 2022 | 13.71 | 13.87 | 13.05 | 13.14 | 1,238,060 | -0.75(-5.39%) |
May 05, 2022 | 13.94 | 14.02 | 13.40 | 13.89 | 1,184,266 | -0.23(-1.63%) |
May 04, 2022 | 13.94 | 14.17 | 13.37 | 14.12 | 720,198 | +0.26(+1.87%) |
May 03, 2022 | 13.80 | 14.00 | 13.66 | 13.86 | 1,275,823 | +0.00(+0.00%) |
May 02, 2022 | 13.31 | 13.91 | 13.13 | 13.86 | 1,070,414 | +0.60(+4.49%) |
Apr 29, 2022 | 13.79 | 13.86 | 13.21 | 13.27 | 818,539 | -0.71(-5.08%) |
Apr 28, 2022 | 13.94 | 14.19 | 13.56 | 13.98 | 853,477 | +0.23(+1.68%) |
Apr 27, 2022 | 14.02 | 14.34 | 13.75 | 13.75 | 1,504,553 | -0.22(-1.58%) |
Apr 26, 2022 | 13.81 | 14.30 | 13.78 | 13.97 | 1,826,445 | -0.02(-0.14%) |
Apr 25, 2022 | 13.59 | 14.10 | 13.49 | 13.99 | 1,371,024 | +0.16(+1.18%) |
Apr 22, 2022 | 14.03 | 14.40 | 13.80 | 13.83 | 1,459,984 | -0.60(-4.13%) |
Apr 21, 2022 | 14.83 | 14.96 | 14.22 | 14.42 | 1,320,612 | -0.20(-1.38%) |
Apr 20, 2022 | 14.72 | 14.90 | 14.49 | 14.62 | 1,213,405 | -0.03(-0.20%) |
Apr 19, 2022 | 14.33 | 14.87 | 14.22 | 14.65 | 1,371,820 | +0.44(+3.10%) |
Apr 18, 2022 | 14.16 | 14.35 | 13.99 | 14.21 | 1,474,070 | -0.04(-0.27%) |
Apr 14, 2022 | 14.10 | 14.45 | 14.04 | 14.25 | 775,862 | +0.30(+2.13%) |
Apr 13, 2022 | 13.69 | 14.17 | 13.69 | 13.95 | 1,126,734 | +0.27(+1.96%) |
Apr 12, 2022 | 14.11 | 14.48 | 13.51 | 13.69 | 1,469,275 | -0.13(-0.97%) |
Apr 11, 2022 | 13.88 | 14.38 | 13.80 | 13.82 | 1,736,787 | -0.14(-1.03%) |
Apr 08, 2022 | 13.72 | 14.33 | 13.65 | 13.96 | 2,808,124 | +0.61(+4.59%) |
Apr 07, 2022 | 13.21 | 13.43 | 12.87 | 13.35 | 1,323,479 | +0.13(+1.01%) |
Apr 06, 2022 | 13.09 | 13.36 | 12.68 | 13.22 | 1,667,297 | -0.07(-0.50%) |
Apr 05, 2022 | 13.31 | 13.49 | 13.00 | 13.28 | 1,276,351 | -0.10(-0.72%) |
Apr 04, 2022 | 13.02 | 13.41 | 12.80 | 13.38 | 1,598,305 | +0.41(+3.17%) |
Apr 01, 2022 | 13.05 | 13.17 | 12.78 | 12.97 | 1,498,204 | +0.04(+0.30%) |
Mar 31, 2022 | 13.17 | 13.18 | 12.63 | 12.93 | 2,295,897 | -0.39(-2.95%) |
Mar 30, 2022 | 13.97 | 13.97 | 13.26 | 13.32 | 1,040,940 | -0.80(-5.69%) |
Mar 29, 2022 | 13.49 | 14.23 | 13.45 | 14.13 | 1,897,143 | +0.84(+6.34%) |
Mar 28, 2022 | 12.92 | 13.35 | 12.70 | 13.28 | 1,492,702 | +0.18(+1.39%) |
Mar 25, 2022 | 13.03 | 13.11 | 12.85 | 13.10 | 1,170,621 | +0.13(+1.03%) |
Mar 24, 2022 | 13.06 | 13.24 | 12.93 | 12.97 | 1,121,383 | +0.01(+0.07%) |
Mar 23, 2022 | 13.20 | 13.22 | 12.89 | 12.96 | 900,086 | -0.33(-2.45%) |
Mar 22, 2022 | 13.37 | 13.61 | 12.96 | 13.28 | 1,401,573 | +0.16(+1.24%) |
Mar 21, 2022 | 13.34 | 13.42 | 12.96 | 13.12 | 1,564,619 | -0.06(-0.44%) |
Mar 18, 2022 | 13.60 | 13.81 | 12.96 | 13.18 | 2,465,933 | +0.01(+0.07%) |
Mar 17, 2022 | 12.11 | 13.29 | 11.70 | 13.17 | 2,128,605 | +0.87(+7.08%) |
Mar 16, 2022 | 12.13 | 12.82 | 11.93 | 12.30 | 2,146,763 | +0.33(+2.72%) |
Mar 15, 2022 | 11.64 | 12.03 | 11.62 | 11.97 | 1,078,198 | +0.17(+1.46%) |
Mar 14, 2022 | 11.95 | 12.15 | 11.70 | 11.80 | 1,356,196 | -0.07(-0.56%) |
Mar 11, 2022 | 12.16 | 12.27 | 11.69 | 11.87 | 817,758 | -0.30(-2.44%) |
Mar 10, 2022 | 11.79 | 12.16 | 850,559 | +0.07(+0.55%) | ||
Mar 09, 2022 | 12.08 | 12.44 | 12.03 | 12.10 | 1,562,816 | +0.41(+3.52%) |
Mar 08, 2022 | 10.81 | 12.11 | 10.77 | 11.69 | 1,984,397 | +0.89(+8.24%) |
Mar 07, 2022 | 11.83 | 11.92 | 10.76 | 10.80 | 1,720,100 | -1.02(-8.66%) |
Mar 04, 2022 | 12.21 | 12.27 | 11.62 | 11.82 | 1,572,876 | -0.59(-4.78%) |
Mar 03, 2022 | 12.65 | 12.68 | 12.14 | 12.41 | 965,716 | -0.35(-2.77%) |
Mar 02, 2022 | 11.79 | 12.90 | 11.79 | 12.77 | 1,454,344 | +1.09(+9.34%) |