Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.34 | 14.50 | 14.09 | 14.28 | 245,891 | -0.24(-1.64%) |
May 27, 2022 | 14.21 | 14.52 | 14.16 | 14.52 | 158,291 | +0.44(+3.10%) |
May 26, 2022 | 13.92 | 14.21 | 13.90 | 14.08 | 172,424 | +0.31(+2.23%) |
May 25, 2022 | 13.43 | 13.96 | 13.43 | 13.77 | 235,941 | +0.33(+2.44%) |
May 24, 2022 | 13.37 | 13.66 | 12.96 | 13.45 | 375,531 | -0.04(-0.29%) |
May 23, 2022 | 13.50 | 13.88 | 13.41 | 13.48 | 379,426 | +0.20(+1.49%) |
May 20, 2022 | 13.49 | 13.60 | 12.92 | 13.29 | 241,929 | -0.25(-1.83%) |
May 19, 2022 | 13.71 | 14.02 | 13.46 | 13.53 | 295,663 | -0.39(-2.78%) |
May 18, 2022 | 13.79 | 14.50 | 13.46 | 13.92 | 442,065 | +0.26(+1.89%) |
May 17, 2022 | 13.35 | 13.66 | 13.20 | 13.66 | 187,125 | +0.55(+4.16%) |
May 16, 2022 | 13.12 | 13.25 | 12.80 | 13.12 | 156,178 | -0.04(-0.30%) |
May 13, 2022 | 13.33 | 13.66 | 13.11 | 13.16 | 248,160 | -0.09(-0.67%) |
May 12, 2022 | 12.95 | 13.33 | 12.95 | 13.25 | 268,834 | +0.14(+1.06%) |
May 11, 2022 | 13.71 | 13.71 | 12.93 | 13.11 | 294,908 | -0.47(-3.44%) |
May 10, 2022 | 12.70 | 13.59 | 12.67 | 13.57 | 532,592 | +1.02(+8.14%) |
May 09, 2022 | 12.68 | 13.14 | 12.48 | 12.55 | 248,764 | -0.33(-2.54%) |
May 06, 2022 | 13.59 | 14.18 | 12.71 | 12.88 | 471,965 | -0.55(-4.06%) |
May 05, 2022 | 13.79 | 13.80 | 13.05 | 13.43 | 290,148 | -0.47(-3.36%) |
May 04, 2022 | 12.74 | 13.91 | 12.74 | 13.89 | 268,448 | +1.16(+9.12%) |
May 03, 2022 | 12.66 | 12.83 | 12.44 | 12.73 | 222,483 | +0.05(+0.39%) |
May 02, 2022 | 12.68 | 12.87 | 12.32 | 12.68 | 219,600 | +0.09(+0.71%) |
Apr 29, 2022 | 12.73 | 12.85 | 12.47 | 12.59 | 234,153 | -0.16(-1.25%) |
Apr 28, 2022 | 12.43 | 12.86 | 12.32 | 12.75 | 154,859 | +0.47(+3.80%) |
Apr 27, 2022 | 12.35 | 12.61 | 12.12 | 12.28 | 150,355 | -0.01(-0.08%) |
Apr 26, 2022 | 12.76 | 12.76 | 12.26 | 12.29 | 126,965 | -0.57(-4.40%) |
Apr 25, 2022 | 12.55 | 12.88 | 12.32 | 12.86 | 167,920 | +0.14(+1.09%) |
Apr 22, 2022 | 12.92 | 13.05 | 12.68 | 12.72 | 79,198 | -0.30(-2.29%) |
Apr 21, 2022 | 13.21 | 13.28 | 12.89 | 13.02 | 114,469 | -0.10(-0.76%) |
Apr 20, 2022 | 13.20 | 13.36 | 13.10 | 13.12 | 82,958 | +0.07(+0.53%) |
Apr 19, 2022 | 12.50 | 13.14 | 12.50 | 13.05 | 141,654 | +0.56(+4.45%) |
Apr 18, 2022 | 12.54 | 12.83 | 12.40 | 12.49 | 105,181 | -0.14(-1.10%) |
Apr 14, 2022 | 12.80 | 12.93 | 12.62 | 12.63 | 129,740 | -0.12(-0.93%) |
Apr 13, 2022 | 12.52 | 12.90 | 12.40 | 12.75 | 207,508 | +0.35(+2.80%) |
Apr 12, 2022 | 12.59 | 12.82 | 12.38 | 12.40 | 162,858 | -0.06(-0.48%) |
Apr 11, 2022 | 12.73 | 13.05 | 12.42 | 12.46 | 188,114 | -0.32(-2.48%) |
Apr 08, 2022 | 12.71 | 13.01 | 12.62 | 12.78 | 263,475 | +0.09(+0.70%) |
Apr 07, 2022 | 12.69 | 12.85 | 12.26 | 12.69 | 236,126 | -0.04(-0.31%) |
Apr 06, 2022 | 12.64 | 12.92 | 12.58 | 12.73 | 282,737 | +0.03(+0.23%) |
Apr 05, 2022 | 13.13 | 13.13 | 12.57 | 12.70 | 263,699 | -0.48(-3.61%) |
Apr 04, 2022 | 13.74 | 13.91 | 13.07 | 13.18 | 217,743 | -0.57(-4.12%) |
Apr 01, 2022 | 13.56 | 13.86 | 13.44 | 13.74 | 333,446 | +0.28(+2.06%) |
Mar 31, 2022 | 13.48 | 13.66 | 13.40 | 13.47 | 239,640 | +0.00(+0.00%) |
Mar 30, 2022 | 13.47 | 13.83 | 13.36 | 13.47 | 183,887 | -0.15(-1.09%) |
Mar 29, 2022 | 13.16 | 13.69 | 13.16 | 13.61 | 252,340 | +0.67(+5.21%) |
Mar 28, 2022 | 13.11 | 13.24 | 12.78 | 12.94 | 157,592 | -0.25(-1.88%) |
Mar 25, 2022 | 13.27 | 13.44 | 13.14 | 13.19 | 126,494 | -0.03(-0.22%) |
Mar 24, 2022 | 13.19 | 13.23 | 12.89 | 13.22 | 116,461 | +0.06(+0.45%) |
Mar 23, 2022 | 13.41 | 13.54 | 13.12 | 13.16 | 119,246 | -0.42(-3.07%) |
Mar 22, 2022 | 13.80 | 13.87 | 13.54 | 13.57 | 109,348 | -0.15(-1.08%) |
Mar 21, 2022 | 13.74 | 13.81 | 13.51 | 13.72 | 128,811 | -0.03(-0.22%) |
Mar 18, 2022 | 13.74 | 13.78 | 13.52 | 13.75 | 488,282 | -0.05(-0.36%) |
Mar 17, 2022 | 13.60 | 13.86 | 13.52 | 13.80 | 158,306 | +0.20(+1.46%) |
Mar 16, 2022 | 13.20 | 13.67 | 13.16 | 13.60 | 230,449 | +0.55(+4.18%) |
Mar 15, 2022 | 12.77 | 13.10 | 12.77 | 13.06 | 196,942 | +0.42(+3.29%) |
Mar 14, 2022 | 12.81 | 12.93 | 12.49 | 12.64 | 233,969 | -0.15(-1.16%) |
Mar 11, 2022 | 13.18 | 13.23 | 12.75 | 12.79 | 155,327 | -0.26(-1.98%) |
Mar 10, 2022 | 13.20 | 13.20 | 12.79 | 13.05 | 150,725 | -0.37(-2.73%) |
Mar 09, 2022 | 13.29 | 13.67 | 13.29 | 13.42 | 147,936 | +0.45(+3.44%) |
Mar 08, 2022 | 13.14 | 13.30 | 12.84 | 12.97 | 178,088 | -0.03(-0.23%) |
Mar 07, 2022 | 13.89 | 13.89 | 12.98 | 13.00 | 189,294 | -0.92(-6.62%) |
Mar 04, 2022 | 14.55 | 14.57 | 13.83 | 13.92 | 325,778 | -0.79(-5.39%) |
Mar 03, 2022 | 14.70 | 14.87 | 14.56 | 14.71 | 238,143 | +0.11(+0.75%) |
Mar 02, 2022 | 13.94 | 14.73 | 13.94 | 14.61 | 310,155 | +0.73(+5.29%) |