Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.68 | 13.80 | 13.60 | 13.71 | 317,606 | +0.03(+0.22%) |
May 27, 2022 | 13.66 | 13.74 | 13.57 | 13.68 | 189,151 | +0.07(+0.55%) |
May 26, 2022 | 13.41 | 13.63 | 13.40 | 13.61 | 255,443 | +0.38(+2.83%) |
May 25, 2022 | 13.15 | 13.30 | 13.13 | 13.23 | 266,271 | +0.08(+0.61%) |
May 24, 2022 | 13.18 | 13.18 | 13.02 | 13.15 | 391,411 | -0.09(-0.68%) |
May 23, 2022 | 13.15 | 13.29 | 13.04 | 13.24 | 276,924 | +0.29(+2.28%) |
May 20, 2022 | 13.08 | 13.13 | 12.79 | 12.95 | 292,094 | -0.04(-0.35%) |
May 19, 2022 | 12.74 | 13.08 | 12.72 | 12.99 | 291,605 | +0.09(+0.70%) |
May 18, 2022 | 13.14 | 13.23 | 12.89 | 12.90 | 251,739 | -0.53(-3.93%) |
May 17, 2022 | 13.37 | 13.44 | 13.29 | 13.43 | 436,723 | +0.52(+4.05%) |
May 16, 2022 | 12.82 | 12.97 | 12.70 | 12.90 | 316,700 | +0.04(+0.27%) |
May 13, 2022 | 12.66 | 12.92 | 12.64 | 12.87 | 283,460 | +0.21(+1.66%) |
May 12, 2022 | 12.58 | 12.87 | 12.50 | 12.66 | 675,690 | -0.15(-1.17%) |
May 11, 2022 | 13.00 | 13.16 | 12.81 | 12.81 | 358,692 | -0.06(-0.50%) |
May 10, 2022 | 13.03 | 13.05 | 12.73 | 12.87 | 480,032 | +0.35(+2.79%) |
May 09, 2022 | 12.46 | 12.64 | 12.45 | 12.53 | 401,751 | -0.06(-0.52%) |
May 06, 2022 | 12.75 | 12.79 | 12.45 | 12.59 | 478,877 | +0.04(+0.32%) |
May 05, 2022 | 12.80 | 12.80 | 12.45 | 12.55 | 505,190 | -0.75(-5.64%) |
May 04, 2022 | 12.99 | 13.32 | 12.93 | 13.30 | 382,108 | +0.78(+6.23%) |
May 03, 2022 | 12.45 | 12.56 | 12.40 | 12.52 | 560,002 | +0.05(+0.40%) |
May 02, 2022 | 12.71 | 12.77 | 12.32 | 12.47 | 751,136 | -0.88(-6.59%) |
Apr 29, 2022 | 13.52 | 13.60 | 13.29 | 13.35 | 543,178 | -0.25(-1.80%) |
Apr 28, 2022 | 13.44 | 13.69 | 13.24 | 13.60 | 448,369 | +0.22(+1.62%) |
Apr 27, 2022 | 13.30 | 13.46 | 13.18 | 13.38 | 465,384 | -0.08(-0.61%) |
Apr 26, 2022 | 13.98 | 13.98 | 13.43 | 13.46 | 789,890 | -0.66(-4.67%) |
Apr 25, 2022 | 14.00 | 14.16 | 13.84 | 14.12 | 386,128 | +0.00(+0.00%) |
Apr 22, 2022 | 14.35 | 14.35 | 14.11 | 14.12 | 360,670 | -0.29(-2.01%) |
Apr 21, 2022 | 14.73 | 14.78 | 14.41 | 14.41 | 384,733 | +0.00(+0.00%) |
Apr 20, 2022 | 14.30 | 14.42 | 14.27 | 14.41 | 253,387 | +0.13(+0.91%) |
Apr 19, 2022 | 14.00 | 14.28 | 13.99 | 14.28 | 436,296 | +0.35(+2.51%) |
Apr 18, 2022 | 13.96 | 14.09 | 13.92 | 13.93 | 387,103 | -0.03(-0.21%) |
Apr 14, 2022 | 14.08 | 14.09 | 13.95 | 13.96 | 250,679 | -0.09(-0.68%) |
Apr 13, 2022 | 13.78 | 14.06 | 13.75 | 14.05 | 423,946 | +0.06(+0.46%) |
Apr 12, 2022 | 14.24 | 14.25 | 13.95 | 13.99 | 772,350 | +0.08(+0.58%) |
Apr 11, 2022 | 13.86 | 14.38 | 13.82 | 13.91 | 592,993 | -0.02(-0.14%) |
Apr 08, 2022 | 13.88 | 14.03 | 13.84 | 13.93 | 800,436 | +0.05(+0.36%) |
Apr 07, 2022 | 14.06 | 14.08 | 13.74 | 13.88 | 677,667 | +0.14(+1.02%) |
Apr 06, 2022 | 13.69 | 13.79 | 13.60 | 13.74 | 447,118 | -0.22(-1.58%) |
Apr 05, 2022 | 13.98 | 14.06 | 13.88 | 13.96 | 1,344,167 | -0.32(-2.24%) |
Apr 04, 2022 | 14.20 | 14.31 | 14.15 | 14.28 | 707,734 | -0.15(-1.04%) |
Apr 01, 2022 | 14.52 | 14.53 | 14.31 | 14.43 | 267,805 | +0.23(+1.62%) |
Mar 31, 2022 | 14.38 | 14.43 | 14.20 | 14.20 | 729,950 | -0.62(-4.15%) |
Mar 30, 2022 | 14.89 | 14.89 | 14.73 | 14.81 | 337,307 | -0.43(-2.79%) |
Mar 29, 2022 | 15.32 | 15.38 | 15.12 | 15.24 | 557,697 | +0.68(+4.67%) |
Mar 28, 2022 | 14.56 | 14.61 | 14.36 | 14.56 | 365,401 | +0.25(+1.75%) |
Mar 25, 2022 | 14.31 | 14.34 | 14.16 | 14.31 | 428,891 | -0.13(-0.90%) |
Mar 24, 2022 | 14.30 | 14.44 | 14.26 | 14.44 | 342,073 | -0.13(-0.89%) |
Mar 23, 2022 | 14.62 | 14.74 | 14.55 | 14.57 | 268,754 | -0.48(-3.19%) |
Mar 22, 2022 | 15.06 | 15.09 | 14.91 | 15.05 | 379,503 | +0.11(+0.74%) |
Mar 21, 2022 | 15.04 | 15.07 | 14.85 | 14.94 | 314,363 | -0.02(-0.13%) |
Mar 18, 2022 | 14.80 | 15.00 | 14.76 | 14.96 | 259,590 | -0.13(-0.86%) |
Mar 17, 2022 | 14.86 | 15.17 | 14.82 | 15.09 | 489,217 | -0.20(-1.31%) |
Mar 16, 2022 | 14.85 | 15.32 | 14.81 | 15.29 | 1,005,333 | +0.57(+3.87%) |
Mar 15, 2022 | 14.72 | 14.83 | 14.56 | 14.72 | 591,154 | -0.13(-0.88%) |
Mar 14, 2022 | 14.99 | 15.09 | 14.78 | 14.85 | 1,507,702 | +0.33(+2.27%) |
Mar 11, 2022 | 14.96 | 14.98 | 14.50 | 14.52 | 554,440 | -0.02(-0.14%) |
Mar 10, 2022 | 14.66 | 14.88 | 14.46 | 14.54 | 1,748,354 | -0.46(-3.07%) |
Mar 09, 2022 | 15.12 | 15.33 | 14.90 | 15.00 | 733,302 | +1.19(+8.62%) |
Mar 08, 2022 | 13.72 | 14.15 | 13.39 | 13.81 | 884,360 | +0.66(+5.02%) |
Mar 07, 2022 | 13.67 | 13.70 | 13.04 | 13.15 | 1,525,870 | -0.99(-7.00%) |
Mar 04, 2022 | 14.26 | 14.27 | 14.00 | 14.14 | 861,848 | -1.07(-7.03%) |
Mar 03, 2022 | 15.46 | 15.46 | 15.10 | 15.21 | 917,509 | -0.68(-4.28%) |
Mar 02, 2022 | 15.74 | 16.03 | 15.72 | 15.89 | 1,355,157 | +0.42(+2.68%) |