Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.93 | 14.06 | 13.88 | 13.92 | 8,289,176 | +0.01(+0.06%) |
May 27, 2022 | 13.97 | 14.06 | 13.87 | 13.91 | 6,721,236 | -0.12(-0.83%) |
May 26, 2022 | 13.83 | 14.12 | 13.82 | 14.03 | 13,355,669 | +0.04(+0.30%) |
May 25, 2022 | 13.89 | 14.06 | 13.83 | 13.99 | 12,673,941 | +0.13(+0.97%) |
May 24, 2022 | 13.64 | 13.92 | 13.55 | 13.86 | 13,565,351 | +0.46(+3.44%) |
May 23, 2022 | 13.47 | 13.49 | 13.32 | 13.40 | 8,875,749 | +0.57(+4.44%) |
May 20, 2022 | 12.85 | 12.88 | 12.63 | 12.83 | 8,921,146 | +0.34(+2.75%) |
May 19, 2022 | 12.37 | 12.60 | 12.36 | 12.48 | 7,755,115 | +0.15(+1.22%) |
May 18, 2022 | 12.57 | 12.58 | 12.29 | 12.33 | 8,976,863 | -0.38(-2.96%) |
May 17, 2022 | 12.63 | 12.80 | 12.59 | 12.71 | 6,470,912 | +0.14(+1.13%) |
May 16, 2022 | 12.47 | 12.62 | 12.41 | 12.57 | 7,995,601 | +0.33(+2.67%) |
May 13, 2022 | 12.07 | 12.30 | 12.07 | 12.24 | 6,319,016 | -0.06(-0.48%) |
May 12, 2022 | 12.33 | 12.37 | 12.15 | 12.30 | 8,595,984 | +0.11(+0.89%) |
May 11, 2022 | 12.32 | 12.50 | 12.17 | 12.19 | 9,574,070 | -0.25(-2.02%) |
May 10, 2022 | 12.48 | 12.56 | 12.30 | 12.44 | 9,205,895 | +0.06(+0.47%) |
May 09, 2022 | 12.52 | 12.55 | 12.36 | 12.38 | 8,366,593 | -0.19(-1.53%) |
May 06, 2022 | 12.62 | 12.68 | 12.48 | 12.58 | 9,103,099 | -0.37(-2.84%) |
May 05, 2022 | 13.05 | 13.10 | 12.84 | 12.94 | 6,694,926 | -0.33(-2.52%) |
May 04, 2022 | 13.05 | 13.32 | 12.99 | 13.28 | 6,375,008 | +0.17(+1.28%) |
May 03, 2022 | 13.04 | 13.18 | 12.96 | 13.11 | 11,628,652 | +0.51(+4.05%) |
May 02, 2022 | 12.78 | 12.82 | 12.50 | 12.60 | 10,130,179 | -0.11(-0.86%) |
Apr 29, 2022 | 13.09 | 13.12 | 12.70 | 12.71 | 12,390,654 | -0.90(-6.64%) |
Apr 28, 2022 | 13.39 | 13.62 | 13.33 | 13.61 | 11,601,012 | +0.20(+1.50%) |
Apr 27, 2022 | 13.43 | 13.56 | 13.39 | 13.41 | 7,528,801 | -0.11(-0.80%) |
Apr 26, 2022 | 13.76 | 13.84 | 13.51 | 13.52 | 5,739,421 | -0.35(-2.53%) |
Apr 25, 2022 | 13.85 | 13.89 | 13.62 | 13.87 | 6,196,569 | +0.04(+0.30%) |
Apr 22, 2022 | 14.01 | 14.01 | 13.81 | 13.83 | 4,495,026 | -0.24(-1.72%) |
Apr 21, 2022 | 14.30 | 14.32 | 14.05 | 14.07 | 5,306,494 | -0.10(-0.71%) |
Apr 20, 2022 | 14.15 | 14.28 | 14.13 | 14.17 | 5,594,825 | -0.22(-1.51%) |
Apr 19, 2022 | 14.37 | 14.46 | 14.33 | 14.39 | 4,635,975 | -0.11(-0.75%) |
Apr 18, 2022 | 14.59 | 14.69 | 14.47 | 14.50 | 3,249,723 | -0.14(-0.97%) |
Apr 14, 2022 | 14.55 | 14.66 | 14.53 | 14.64 | 3,558,917 | -0.05(-0.34%) |
Apr 13, 2022 | 14.42 | 14.78 | 14.42 | 14.69 | 9,489,676 | +0.36(+2.51%) |
Apr 12, 2022 | 14.37 | 14.45 | 14.25 | 14.33 | 4,872,841 | +0.03(+0.18%) |
Apr 11, 2022 | 14.41 | 14.48 | 14.29 | 14.31 | 4,239,026 | +0.10(+0.71%) |
Apr 08, 2022 | 14.12 | 14.30 | 14.06 | 14.21 | 4,518,601 | +0.10(+0.71%) |
Apr 07, 2022 | 14.22 | 14.22 | 13.97 | 14.11 | 5,572,661 | -0.04(-0.30%) |
Apr 06, 2022 | 14.01 | 14.21 | 13.94 | 14.15 | 6,017,337 | +0.31(+2.24%) |
Apr 05, 2022 | 13.85 | 13.96 | 13.81 | 13.84 | 4,406,127 | -0.23(-1.61%) |
Apr 04, 2022 | 13.98 | 14.09 | 13.89 | 14.06 | 4,801,631 | -0.09(-0.65%) |
Apr 01, 2022 | 14.02 | 14.17 | 13.99 | 14.16 | 3,157,194 | +0.25(+1.81%) |
Mar 31, 2022 | 14.03 | 14.05 | 13.88 | 13.91 | 5,510,509 | -0.23(-1.66%) |
Mar 30, 2022 | 14.28 | 14.45 | 14.12 | 14.14 | 10,983,224 | -0.06(-0.41%) |
Mar 29, 2022 | 14.17 | 14.22 | 14.08 | 14.20 | 4,759,346 | +0.15(+1.07%) |
Mar 28, 2022 | 14.04 | 14.06 | 13.89 | 14.05 | 5,704,158 | +0.01(+0.06%) |
Mar 25, 2022 | 13.95 | 14.05 | 13.93 | 14.04 | 3,946,570 | +0.05(+0.36%) |
Mar 24, 2022 | 13.94 | 14.09 | 13.91 | 13.99 | 5,796,540 | +0.13(+0.91%) |
Mar 23, 2022 | 13.93 | 14.05 | 13.86 | 13.86 | 6,267,366 | -0.38(-2.70%) |
Mar 22, 2022 | 14.26 | 14.32 | 14.20 | 14.25 | 4,337,880 | -0.02(-0.12%) |
Mar 21, 2022 | 14.37 | 14.37 | 14.18 | 14.27 | 4,649,589 | +0.00(+0.00%) |
Mar 18, 2022 | 14.12 | 14.34 | 14.05 | 14.27 | 8,893,696 | +0.20(+1.43%) |
Mar 17, 2022 | 13.81 | 14.08 | 13.78 | 14.06 | 7,141,162 | +0.21(+1.51%) |
Mar 16, 2022 | 13.70 | 13.88 | 13.62 | 13.86 | 7,259,918 | +0.28(+2.10%) |
Mar 15, 2022 | 13.50 | 13.59 | 13.42 | 13.57 | 7,307,223 | +0.23(+1.69%) |
Mar 14, 2022 | 13.37 | 13.50 | 13.30 | 13.35 | 6,408,841 | +0.22(+1.66%) |
Mar 11, 2022 | 13.15 | 13.32 | 13.08 | 13.13 | 9,942,966 | -0.08(-0.63%) |
Mar 10, 2022 | 13.18 | 13.29 | 13.07 | 13.21 | 10,531,014 | -0.20(-1.53%) |
Mar 09, 2022 | 12.91 | 13.50 | 12.91 | 13.42 | 14,347,047 | +0.37(+2.85%) |
Mar 08, 2022 | 12.99 | 13.21 | 12.87 | 13.04 | 11,950,101 | -0.17(-1.27%) |
Mar 07, 2022 | 13.62 | 13.64 | 13.19 | 13.21 | 8,828,656 | -0.51(-3.72%) |
Mar 04, 2022 | 13.91 | 13.96 | 13.68 | 13.72 | 7,329,149 | -0.62(-4.32%) |
Mar 03, 2022 | 14.43 | 14.56 | 14.30 | 14.34 | 5,850,383 | -0.36(-2.45%) |
Mar 02, 2022 | 14.44 | 14.73 | 14.43 | 14.70 | 7,582,568 | +0.20(+1.38%) |