Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.64 | 13.67 | 13.22 | 13.41 | 34,646 | +0.22(+1.67%) |
May 27, 2022 | 13.69 | 13.69 | 13.19 | 13.19 | 33,715 | -0.72(-5.18%) |
May 26, 2022 | 14.77 | 14.77 | 13.74 | 13.91 | 42,858 | -0.73(-4.96%) |
May 25, 2022 | 15.41 | 15.41 | 14.60 | 14.63 | 11,193 | -0.48(-3.15%) |
May 24, 2022 | 15.11 | 15.39 | 15.03 | 15.11 | 24,118 | +0.26(+1.78%) |
May 23, 2022 | 15.28 | 15.28 | 14.72 | 14.85 | 41,516 | -0.45(-2.97%) |
May 20, 2022 | 14.54 | 15.96 | 14.47 | 15.30 | 50,340 | +0.32(+2.13%) |
May 19, 2022 | 14.61 | 15.24 | 14.60 | 14.98 | 73,991 | +0.32(+2.20%) |
May 18, 2022 | 13.70 | 14.74 | 13.68 | 14.66 | 28,897 | +1.49(+11.32%) |
May 17, 2022 | 13.46 | 13.47 | 13.17 | 13.17 | 4,944 | -0.44(-3.23%) |
May 16, 2022 | 13.50 | 13.61 | 13.37 | 13.61 | 2,396 | +0.28(+2.14%) |
May 13, 2022 | 13.70 | 13.70 | 13.29 | 13.32 | 3,159 | -0.74(-5.29%) |
May 12, 2022 | 14.39 | 14.56 | 13.85 | 14.07 | 6,655 | -0.05(-0.34%) |
May 11, 2022 | 13.52 | 14.11 | 13.40 | 14.11 | 8,463 | +0.50(+3.65%) |
May 10, 2022 | 13.26 | 13.73 | 13.26 | 13.62 | 37,834 | +0.10(+0.71%) |
May 09, 2022 | 13.28 | 13.55 | 13.19 | 13.52 | 14,874 | +0.74(+5.75%) |
May 06, 2022 | 12.86 | 13.13 | 12.69 | 12.79 | 6,631 | +0.09(+0.74%) |
May 05, 2022 | 11.76 | 12.80 | 11.76 | 12.69 | 5,132 | +0.93(+7.88%) |
May 04, 2022 | 12.55 | 12.55 | 11.77 | 11.77 | 5,786 | -0.69(-5.56%) |
May 03, 2022 | 12.39 | 12.46 | 12.34 | 12.46 | 14,457 | -0.04(-0.28%) |
May 02, 2022 | 12.69 | 13.03 | 12.49 | 12.49 | 8,727 | -0.10(-0.78%) |
Apr 29, 2022 | 12.02 | 12.59 | 11.98 | 12.59 | 61,220 | +0.47(+3.90%) |
Apr 28, 2022 | 12.67 | 12.76 | 11.99 | 12.12 | 16,626 | -0.27(-2.15%) |
Apr 27, 2022 | 12.06 | 12.42 | 12.06 | 12.38 | 4,089 | -0.07(-0.59%) |
Apr 26, 2022 | 11.71 | 12.46 | 11.71 | 12.46 | 6,567 | +0.98(+8.52%) |
Apr 25, 2022 | 11.83 | 11.83 | 11.48 | 11.48 | 6,864 | -0.05(-0.40%) |
Apr 22, 2022 | 11.26 | 11.52 | 11.26 | 11.52 | 5,137 | +0.30(+2.63%) |
Apr 21, 2022 | 10.71 | 11.26 | 10.62 | 11.23 | 4,220 | -0.09(-0.84%) |
Apr 20, 2022 | 11.09 | 11.32 | 11.09 | 11.32 | 1,366 | +0.09(+0.76%) |
Apr 19, 2022 | 11.68 | 11.68 | 11.23 | 11.24 | 49,826 | -0.50(-4.24%) |
Apr 18, 2022 | 11.68 | 11.83 | 11.63 | 11.74 | 2,304 | +0.05(+0.46%) |
Apr 14, 2022 | 11.53 | 11.68 | 11.53 | 11.68 | 623 | +0.17(+1.45%) |
Apr 13, 2022 | 11.73 | 11.76 | 11.52 | 11.52 | 29,188 | -0.32(-2.70%) |
Apr 12, 2022 | 11.69 | 11.84 | 11.69 | 11.84 | 1,145 | -0.10(-0.86%) |
Apr 11, 2022 | 12.14 | 12.14 | 11.80 | 11.94 | 8,651 | +0.26(+2.25%) |
Apr 08, 2022 | 11.67 | 11.67 | 11.67 | 11.67 | 277 | +0.13(+1.08%) |
Apr 07, 2022 | 11.67 | 11.72 | 11.55 | 11.55 | 2,057 | -0.13(-1.08%) |
Apr 06, 2022 | 11.74 | 11.83 | 11.66 | 11.68 | 1,587 | +0.21(+1.85%) |
Apr 05, 2022 | 11.03 | 11.46 | 10.93 | 11.46 | 3,208 | +0.40(+3.57%) |
Apr 04, 2022 | 11.31 | 11.31 | 11.06 | 11.07 | 5,611 | -0.31(-2.74%) |
Apr 01, 2022 | 11.50 | 11.54 | 11.38 | 11.38 | 757 | -0.14(-1.21%) |
Mar 31, 2022 | 11.55 | 11.55 | 11.32 | 11.52 | 1,362 | +0.21(+1.89%) |
Mar 30, 2022 | 11.35 | 11.35 | 11.23 | 11.31 | 1,804 | +0.12(+1.12%) |
Mar 29, 2022 | 11.30 | 11.32 | 11.15 | 11.18 | 3,483 | -0.38(-3.32%) |
Mar 28, 2022 | 11.76 | 11.76 | 11.56 | 11.56 | 5,246 | -0.50(-4.13%) |
Mar 25, 2022 | 12.14 | 12.14 | 12.05 | 12.06 | 1,918 | -0.09(-0.75%) |
Mar 24, 2022 | 12.28 | 12.30 | 12.15 | 12.15 | 16,655 | -0.12(-0.95%) |
Mar 23, 2022 | 12.45 | 12.45 | 11.99 | 12.27 | 6,049 | +0.11(+0.94%) |
Mar 22, 2022 | 12.53 | 12.53 | 12.16 | 12.16 | 2,639 | -0.65(-5.09%) |
Mar 21, 2022 | 12.57 | 12.84 | 12.54 | 12.81 | 2,579 | -0.02(-0.16%) |
Mar 18, 2022 | 13.22 | 13.22 | 12.83 | 12.83 | 4,294 | -0.40(-3.05%) |
Mar 17, 2022 | 13.88 | 13.88 | 13.21 | 13.23 | 5,862 | -0.36(-2.64%) |
Mar 16, 2022 | 13.60 | 13.94 | 13.59 | 13.59 | 1,843 | -0.53(-3.77%) |
Mar 15, 2022 | 14.91 | 14.91 | 14.10 | 14.12 | 1,895 | -0.78(-5.24%) |
Mar 14, 2022 | 15.02 | 15.02 | 14.58 | 14.91 | 1,171 | +0.30(+2.07%) |
Mar 11, 2022 | 13.87 | 14.60 | 13.87 | 14.60 | 1,623 | +0.60(+4.25%) |
Mar 10, 2022 | 14.13 | 14.13 | 14.01 | 14.01 | 901 | +0.38(+2.82%) |
Mar 09, 2022 | 13.97 | 13.97 | 13.54 | 13.62 | 4,069 | -0.57(-4.05%) |
Mar 08, 2022 | 14.08 | 14.24 | 13.46 | 14.20 | 39,730 | +0.31(+2.26%) |
Mar 07, 2022 | 13.49 | 13.88 | 13.46 | 13.88 | 3,936 | +0.86(+6.58%) |
Mar 04, 2022 | 13.14 | 13.14 | 12.94 | 13.03 | 4,212 | +0.20(+1.57%) |
Mar 03, 2022 | 12.50 | 12.83 | 12.50 | 12.83 | 277 | +0.34(+2.73%) |
Mar 02, 2022 | 12.48 | 12.48 | 12.48 | 12.48 | 1,630 | -0.46(-3.58%) |