Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.17 | 13.18 | 12.92 | 12.99 | 2,595,818 | -0.16(-1.20%) |
May 27, 2022 | 12.97 | 13.17 | 12.95 | 13.15 | 3,415,598 | +0.25(+1.96%) |
May 26, 2022 | 12.80 | 13.01 | 12.80 | 12.90 | 2,380,326 | +0.15(+1.18%) |
May 25, 2022 | 12.78 | 12.95 | 12.69 | 12.75 | 2,712,568 | -0.07(-0.56%) |
May 24, 2022 | 12.78 | 12.87 | 12.48 | 12.82 | 2,978,957 | +0.07(+0.56%) |
May 23, 2022 | 12.47 | 12.81 | 12.44 | 12.75 | 3,050,901 | +0.35(+2.81%) |
May 20, 2022 | 12.88 | 12.88 | 12.31 | 12.40 | 5,893,273 | -0.37(-2.91%) |
May 19, 2022 | 12.88 | 13.06 | 12.77 | 12.77 | 3,648,165 | -0.22(-1.71%) |
May 18, 2022 | 13.17 | 13.32 | 12.93 | 12.99 | 5,496,369 | -0.43(-3.23%) |
May 17, 2022 | 13.38 | 13.48 | 13.24 | 13.43 | 4,587,082 | +0.16(+1.22%) |
May 16, 2022 | 13.14 | 13.30 | 13.09 | 13.27 | 4,657,088 | +0.23(+1.78%) |
May 13, 2022 | 12.93 | 13.14 | 12.86 | 13.03 | 4,085,568 | +0.19(+1.45%) |
May 12, 2022 | 12.88 | 12.93 | 12.62 | 12.85 | 5,089,706 | +0.01(+0.06%) |
May 11, 2022 | 12.96 | 13.11 | 12.76 | 12.84 | 4,172,137 | -0.10(-0.78%) |
May 10, 2022 | 13.01 | 13.37 | 12.82 | 12.94 | 4,122,909 | +0.00(+0.00%) |
May 09, 2022 | 13.23 | 13.31 | 12.87 | 12.94 | 4,076,376 | -0.48(-3.57%) |
May 06, 2022 | 13.27 | 13.55 | 13.27 | 13.42 | 2,259,099 | +0.06(+0.46%) |
May 05, 2022 | 13.54 | 13.63 | 13.27 | 13.36 | 2,720,582 | -0.26(-1.87%) |
May 04, 2022 | 13.47 | 13.65 | 13.32 | 13.61 | 2,268,914 | +0.18(+1.32%) |
May 03, 2022 | 13.15 | 13.47 | 13.10 | 13.44 | 2,689,605 | +0.30(+2.30%) |
May 02, 2022 | 13.27 | 13.35 | 12.96 | 13.13 | 2,395,878 | -0.09(-0.70%) |
Apr 29, 2022 | 13.58 | 13.62 | 13.17 | 13.23 | 1,895,944 | -0.32(-2.40%) |
Apr 28, 2022 | 13.40 | 13.57 | 13.32 | 13.55 | 2,024,420 | +0.26(+1.92%) |
Apr 27, 2022 | 13.31 | 13.46 | 13.25 | 13.30 | 2,086,072 | +0.02(+0.17%) |
Apr 26, 2022 | 13.43 | 13.52 | 13.26 | 13.27 | 1,915,587 | -0.23(-1.72%) |
Apr 25, 2022 | 13.27 | 13.51 | 13.18 | 13.51 | 2,760,103 | +0.19(+1.39%) |
Apr 22, 2022 | 13.57 | 13.57 | 13.27 | 13.32 | 1,911,825 | -0.25(-1.82%) |
Apr 21, 2022 | 13.61 | 13.76 | 13.54 | 13.57 | 1,909,962 | +0.03(+0.23%) |
Apr 20, 2022 | 13.46 | 13.65 | 13.42 | 13.54 | 2,096,155 | +0.15(+1.16%) |
Apr 19, 2022 | 13.57 | 13.62 | 13.23 | 13.38 | 3,422,048 | -0.17(-1.26%) |
Apr 18, 2022 | 13.56 | 13.71 | 13.52 | 13.55 | 2,259,798 | -0.01(-0.06%) |
Apr 14, 2022 | 13.40 | 13.62 | 13.40 | 13.56 | 2,138,903 | +0.19(+1.39%) |
Apr 13, 2022 | 13.22 | 13.47 | 13.20 | 13.37 | 1,797,980 | +0.17(+1.29%) |
Apr 12, 2022 | 13.16 | 13.28 | 13.13 | 13.20 | 1,843,904 | +0.11(+0.83%) |
Apr 11, 2022 | 13.09 | 13.27 | 13.08 | 13.10 | 1,185,713 | +0.01(+0.06%) |
Apr 08, 2022 | 12.99 | 13.16 | 12.82 | 13.09 | 2,518,286 | +0.11(+0.83%) |
Apr 07, 2022 | 13.18 | 13.23 | 12.91 | 12.98 | 2,852,231 | -0.18(-1.35%) |
Apr 06, 2022 | 13.20 | 13.24 | 13.03 | 13.16 | 2,588,064 | -0.09(-0.64%) |
Apr 05, 2022 | 13.44 | 13.49 | 13.19 | 13.24 | 2,519,199 | -0.15(-1.15%) |
Apr 04, 2022 | 13.34 | 13.44 | 13.14 | 13.40 | 2,005,921 | +0.02(+0.12%) |
Apr 01, 2022 | 13.26 | 13.40 | 13.21 | 13.38 | 2,182,641 | +0.19(+1.41%) |
Mar 31, 2022 | 13.40 | 13.47 | 13.20 | 13.20 | 2,201,053 | -0.17(-1.27%) |
Mar 30, 2022 | 13.44 | 13.49 | 13.34 | 13.37 | 1,839,961 | -0.11(-0.80%) |
Mar 29, 2022 | 13.34 | 13.53 | 13.34 | 13.47 | 2,430,594 | +0.18(+1.34%) |
Mar 28, 2022 | 13.29 | 13.38 | 13.22 | 13.30 | 1,973,793 | +0.02(+0.12%) |
Mar 25, 2022 | 13.33 | 13.42 | 13.20 | 13.28 | 2,451,360 | -0.04(-0.29%) |
Mar 24, 2022 | 13.13 | 13.38 | 13.08 | 13.32 | 2,209,838 | +0.20(+1.53%) |
Mar 23, 2022 | 13.27 | 13.43 | 13.12 | 13.12 | 3,164,320 | -0.15(-1.11%) |
Mar 22, 2022 | 13.22 | 13.47 | 13.22 | 13.27 | 4,755,926 | +0.11(+0.82%) |
Mar 21, 2022 | 13.42 | 13.47 | 13.16 | 13.16 | 4,366,957 | -0.20(-1.51%) |
Mar 18, 2022 | 13.29 | 13.57 | 13.25 | 13.36 | 8,310,525 | -0.28(-2.04%) |
Mar 17, 2022 | 13.57 | 13.75 | 13.55 | 13.64 | 3,307,601 | +0.09(+0.63%) |
Mar 16, 2022 | 13.41 | 13.60 | 13.32 | 13.55 | 3,293,296 | +0.20(+1.51%) |
Mar 15, 2022 | 13.38 | 13.53 | 13.30 | 13.35 | 3,562,503 | -0.01(-0.06%) |
Mar 14, 2022 | 13.66 | 13.73 | 13.34 | 13.36 | 2,694,328 | -0.17(-1.26%) |
Mar 11, 2022 | 13.68 | 13.84 | 13.52 | 13.53 | 2,114,687 | -0.11(-0.79%) |
Mar 10, 2022 | 13.46 | 13.64 | 13.64 | 1,810,623 | +0.12(+0.86%) | |
Mar 09, 2022 | 13.79 | 13.85 | 13.51 | 13.52 | 2,247,985 | -0.03(-0.23%) |
Mar 08, 2022 | 13.46 | 13.73 | 13.40 | 13.55 | 3,243,125 | +0.14(+1.04%) |
Mar 07, 2022 | 13.70 | 13.75 | 13.41 | 13.41 | 2,883,177 | -0.27(-1.98%) |
Mar 04, 2022 | 13.54 | 13.71 | 13.47 | 13.68 | 2,569,524 | +0.06(+0.45%) |
Mar 03, 2022 | 13.77 | 13.85 | 13.41 | 13.62 | 2,978,503 | -0.06(-0.45%) |
Mar 02, 2022 | 13.49 | 13.71 | 13.46 | 13.68 | 2,900,042 | +0.23(+1.75%) |