Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.59 | 12.72 | 12.50 | 12.67 | 1,381,090 | +0.02(+0.14%) |
May 27, 2022 | 12.47 | 12.68 | 12.45 | 12.65 | 761,546 | +0.27(+2.22%) |
May 26, 2022 | 12.53 | 12.61 | 12.37 | 12.37 | 723,103 | -0.03(-0.28%) |
May 25, 2022 | 12.27 | 12.49 | 12.21 | 12.41 | 816,591 | +0.07(+0.55%) |
May 24, 2022 | 12.19 | 12.38 | 11.92 | 12.34 | 800,556 | +0.10(+0.83%) |
May 23, 2022 | 12.37 | 12.43 | 12.20 | 12.24 | 951,211 | +0.01(+0.07%) |
May 20, 2022 | 12.45 | 12.57 | 12.01 | 12.23 | 924,942 | -0.14(-1.10%) |
May 19, 2022 | 12.59 | 12.71 | 12.36 | 12.37 | 1,090,978 | -0.41(-3.18%) |
May 18, 2022 | 13.02 | 13.19 | 12.66 | 12.77 | 1,033,509 | -0.32(-2.46%) |
May 17, 2022 | 12.80 | 13.12 | 12.70 | 13.10 | 1,084,567 | +0.45(+3.55%) |
May 16, 2022 | 12.70 | 12.77 | 12.54 | 12.65 | 1,211,466 | -0.05(-0.40%) |
May 13, 2022 | 12.76 | 12.76 | 12.50 | 12.70 | 1,608,521 | +0.08(+0.67%) |
May 12, 2022 | 12.38 | 12.71 | 12.33 | 12.61 | 1,383,147 | +0.23(+1.85%) |
May 11, 2022 | 12.64 | 12.84 | 12.33 | 12.38 | 1,177,931 | -0.16(-1.28%) |
May 10, 2022 | 12.96 | 13.17 | 12.37 | 12.54 | 1,263,868 | -0.24(-1.85%) |
May 09, 2022 | 13.00 | 13.10 | 12.71 | 12.78 | 1,151,452 | -0.39(-2.96%) |
May 06, 2022 | 13.38 | 13.44 | 12.99 | 13.17 | 1,323,075 | -0.32(-2.39%) |
May 05, 2022 | 13.85 | 13.97 | 13.32 | 13.49 | 1,145,142 | -0.46(-3.28%) |
May 04, 2022 | 13.76 | 13.99 | 13.59 | 13.95 | 1,652,012 | +0.30(+2.24%) |
May 03, 2022 | 13.41 | 13.74 | 13.36 | 13.65 | 955,280 | +0.22(+1.64%) |
May 02, 2022 | 13.68 | 13.77 | 13.18 | 13.43 | 1,419,634 | -0.21(-1.55%) |
Apr 29, 2022 | 14.01 | 14.18 | 13.61 | 13.64 | 1,634,533 | -0.46(-3.25%) |
Apr 28, 2022 | 13.76 | 14.22 | 13.72 | 14.09 | 619,360 | +0.29(+2.09%) |
Apr 27, 2022 | 14.21 | 14.23 | 13.81 | 13.81 | 1,052,223 | -0.35(-2.45%) |
Apr 26, 2022 | 14.15 | 14.43 | 14.14 | 14.15 | 1,094,300 | -0.15(-1.07%) |
Apr 25, 2022 | 14.00 | 14.34 | 13.91 | 14.31 | 1,509,097 | +0.27(+1.93%) |
Apr 22, 2022 | 14.31 | 14.33 | 14.02 | 14.04 | 743,751 | -0.31(-2.18%) |
Apr 21, 2022 | 14.51 | 14.61 | 14.29 | 14.35 | 881,083 | -0.03(-0.24%) |
Apr 20, 2022 | 14.24 | 14.46 | 14.24 | 14.38 | 1,066,877 | +0.25(+1.80%) |
Apr 19, 2022 | 14.05 | 14.20 | 14.05 | 14.13 | 674,087 | +0.19(+1.34%) |
Apr 18, 2022 | 14.00 | 14.13 | 13.84 | 13.94 | 834,497 | -0.02(-0.12%) |
Apr 14, 2022 | 13.98 | 14.20 | 13.93 | 13.96 | 696,475 | +0.05(+0.37%) |
Apr 13, 2022 | 13.61 | 13.93 | 13.58 | 13.91 | 935,053 | +0.29(+2.11%) |
Apr 12, 2022 | 13.72 | 13.81 | 13.47 | 13.62 | 933,308 | -0.06(-0.43%) |
Apr 11, 2022 | 13.67 | 13.84 | 13.59 | 13.68 | 945,252 | +0.01(+0.06%) |
Apr 08, 2022 | 13.65 | 13.75 | 13.53 | 13.67 | 803,690 | +0.03(+0.25%) |
Apr 07, 2022 | 13.93 | 13.93 | 13.54 | 13.64 | 984,506 | -0.31(-2.25%) |
Apr 06, 2022 | 14.00 | 14.09 | 13.89 | 13.95 | 737,952 | -0.08(-0.60%) |
Apr 05, 2022 | 14.32 | 14.51 | 13.97 | 14.04 | 723,040 | -0.33(-2.30%) |
Apr 04, 2022 | 14.68 | 14.68 | 14.26 | 14.37 | 763,261 | -0.32(-2.19%) |
Apr 01, 2022 | 14.70 | 14.71 | 14.43 | 14.69 | 575,248 | +0.10(+0.70%) |
Mar 31, 2022 | 14.74 | 14.87 | 14.56 | 14.59 | 977,353 | -0.09(-0.63%) |
Mar 30, 2022 | 14.94 | 14.94 | 14.63 | 14.68 | 715,012 | -0.27(-1.81%) |
Mar 29, 2022 | 14.71 | 14.96 | 14.59 | 14.95 | 1,296,116 | +0.44(+3.04%) |
Mar 28, 2022 | 14.42 | 14.53 | 14.27 | 14.51 | 762,259 | +0.09(+0.65%) |
Mar 25, 2022 | 14.12 | 14.44 | 14.12 | 14.42 | 517,372 | +0.28(+1.98%) |
Mar 24, 2022 | 14.08 | 14.18 | 13.93 | 14.14 | 735,819 | +0.09(+0.66%) |
Mar 23, 2022 | 14.27 | 14.27 | 14.03 | 14.04 | 538,249 | -0.25(-1.78%) |
Mar 22, 2022 | 14.42 | 14.57 | 14.26 | 14.30 | 884,424 | -0.02(-0.12%) |
Mar 21, 2022 | 14.32 | 14.45 | 14.22 | 14.31 | 871,324 | +0.02(+0.12%) |
Mar 18, 2022 | 14.21 | 14.31 | 14.04 | 14.30 | 1,379,493 | +0.12(+0.84%) |
Mar 17, 2022 | 13.90 | 14.23 | 13.87 | 14.18 | 565,872 | +0.16(+1.15%) |
Mar 16, 2022 | 14.13 | 14.26 | 13.68 | 14.02 | 832,652 | +0.07(+0.49%) |
Mar 15, 2022 | 14.06 | 14.19 | 13.76 | 13.95 | 718,888 | -0.03(-0.24%) |
Mar 14, 2022 | 14.31 | 14.31 | 13.87 | 13.98 | 900,987 | -0.19(-1.37%) |
Mar 11, 2022 | 14.38 | 14.48 | 14.11 | 14.18 | 861,093 | -0.19(-1.36%) |
Mar 10, 2022 | 14.23 | 14.45 | 14.17 | 14.37 | 1,067,198 | -0.03(-0.18%) |
Mar 09, 2022 | 14.65 | 14.70 | 14.38 | 14.40 | 1,280,969 | +0.01(+0.06%) |
Mar 08, 2022 | 14.43 | 14.60 | 14.27 | 14.39 | 756,246 | +0.03(+0.24%) |
Mar 07, 2022 | 14.45 | 14.70 | 14.33 | 14.36 | 721,781 | -0.14(-0.94%) |
Mar 04, 2022 | 14.37 | 14.53 | 14.31 | 14.49 | 541,138 | -0.07(-0.46%) |
Mar 03, 2022 | 14.55 | 14.59 | 14.22 | 14.56 | 801,913 | +0.11(+0.76%) |
Mar 02, 2022 | 14.36 | 14.54 | 14.18 | 14.45 | 947,392 | +0.28(+1.97%) |