Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.46 | 13.46 | 13.46 | 13.46 | 80 | +0.51(+3.91%) |
May 27, 2022 | 12.93 | 12.95 | 12.93 | 12.95 | 185 | +0.07(+0.54%) |
May 26, 2022 | 12.93 | 12.93 | 12.88 | 12.88 | 260 | +0.17(+1.37%) |
May 25, 2022 | 12.65 | 12.71 | 12.65 | 12.71 | 241 | +0.07(+0.58%) |
May 24, 2022 | 12.71 | 12.71 | 12.64 | 12.64 | 504 | -0.52(-3.96%) |
May 23, 2022 | 13.16 | 13.16 | 13.16 | 13.16 | 50 | +0.03(+0.27%) |
May 20, 2022 | 13.02 | 13.12 | 12.98 | 13.12 | 585 | +0.05(+0.39%) |
May 19, 2022 | 13.03 | 13.07 | 13.03 | 13.07 | 338 | +0.52(+4.11%) |
May 18, 2022 | 12.73 | 12.73 | 12.56 | 12.56 | 331 | -0.29(-2.24%) |
May 17, 2022 | 12.86 | 12.86 | 12.77 | 12.84 | 605 | +0.44(+3.56%) |
May 16, 2022 | 12.39 | 12.40 | 12.39 | 12.40 | 100 | -0.04(-0.36%) |
May 13, 2022 | 12.45 | 12.45 | 12.45 | 12.45 | 100 | +0.24(+1.95%) |
May 12, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 10 | +0.00(+0.00%) |
May 11, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 43 | +0.34(+2.84%) |
May 10, 2022 | 11.90 | 11.90 | 11.86 | 11.87 | 713 | +0.19(+1.61%) |
May 09, 2022 | 11.71 | 11.80 | 11.68 | 11.68 | 653 | -0.31(-2.60%) |
May 06, 2022 | 12.12 | 12.12 | 11.97 | 12.00 | 1,271 | -0.29(-2.38%) |
May 05, 2022 | 12.38 | 12.38 | 12.29 | 12.29 | 116 | -0.48(-3.73%) |
May 04, 2022 | 12.59 | 12.76 | 12.56 | 12.76 | 655 | -0.04(-0.31%) |
May 03, 2022 | 12.74 | 12.80 | 12.74 | 12.80 | 885 | +0.19(+1.49%) |
May 02, 2022 | 12.61 | 12.62 | 12.61 | 12.62 | 166 | -0.04(-0.31%) |
Apr 29, 2022 | 12.78 | 12.78 | 12.65 | 12.65 | 272 | +0.48(+3.91%) |
Apr 28, 2022 | 12.18 | 12.18 | 12.18 | 12.18 | 103 | -0.02(-0.16%) |
Apr 27, 2022 | 12.01 | 12.24 | 12.01 | 12.20 | 750 | +0.59(+5.04%) |
Apr 26, 2022 | 11.66 | 11.66 | 11.61 | 11.61 | 1,796 | -0.13(-1.09%) |
Apr 25, 2022 | 12.00 | 12.00 | 11.61 | 11.74 | 604 | -0.53(-4.33%) |
Apr 22, 2022 | 12.27 | 12.27 | 12.27 | 12.27 | 100 | +0.02(+0.20%) |
Apr 21, 2022 | 12.52 | 12.52 | 12.25 | 12.25 | 1,309 | -0.57(-4.46%) |
Apr 20, 2022 | 13.00 | 13.00 | 12.80 | 12.82 | 1,221 | -0.46(-3.46%) |
Apr 19, 2022 | 13.24 | 13.28 | 13.24 | 13.28 | 319 | -0.16(-1.20%) |
Apr 18, 2022 | 13.42 | 13.44 | 13.42 | 13.44 | 197 | +0.11(+0.84%) |
Apr 13, 2022 | 13.33 | 5 | -0.06(-0.44%) | |||
Apr 12, 2022 | 13.55 | 13.55 | 13.39 | 13.39 | 1,811 | +0.13(+0.98%) |
Apr 11, 2022 | 13.57 | 13.57 | 13.26 | 13.26 | 616 | -0.60(-4.30%) |
Apr 08, 2022 | 13.86 | 13.86 | 13.86 | 13.86 | 211 | -0.14(-1.00%) |
Apr 06, 2022 | 14.00 | 21 | -0.37(-2.57%) | |||
Apr 05, 2022 | 14.38 | 14.38 | 14.33 | 14.36 | 702 | -0.28(-1.94%) |
Apr 04, 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 342 | +0.32(+2.22%) |
Apr 01, 2022 | 14.40 | 14.40 | 14.30 | 14.33 | 748 | +0.23(+1.62%) |
Mar 31, 2022 | 14.25 | 14.25 | 14.10 | 14.10 | 1,329 | -0.38(-2.60%) |
Mar 30, 2022 | 14.48 | 14.48 | 14.48 | 14.48 | 105 | +0.29(+2.03%) |
Mar 29, 2022 | 14.23 | 14.25 | 14.15 | 14.19 | 3,317 | +0.11(+0.77%) |
Mar 28, 2022 | 14.03 | 14.08 | 14.03 | 14.08 | 279 | +0.02(+0.14%) |
Mar 25, 2022 | 14.07 | 14.07 | 14.05 | 14.06 | 938 | -0.49(-3.34%) |
Mar 24, 2022 | 14.64 | 14.64 | 14.55 | 14.55 | 609 | -0.22(-1.48%) |
Mar 23, 2022 | 14.59 | 14.77 | 14.59 | 14.77 | 339 | +0.19(+1.29%) |
Mar 22, 2022 | 14.57 | 14.58 | 14.57 | 14.58 | 661 | +0.24(+1.66%) |
Mar 21, 2022 | 14.41 | 14.47 | 14.34 | 14.34 | 624 | +0.20(+1.40%) |
Mar 18, 2022 | 14.14 | 14.14 | 14.14 | 14.14 | 222 | -0.14(-0.97%) |
Mar 17, 2022 | 14.36 | 14.36 | 14.28 | 14.28 | 377 | -0.27(-1.84%) |
Mar 16, 2022 | 13.97 | 14.55 | 13.97 | 14.55 | 1,422 | +1.88(+14.81%) |
Mar 15, 2022 | 12.43 | 12.77 | 12.40 | 12.67 | 1,205 | -1.00(-7.28%) |
Mar 11, 2022 | 13.67 | 238 | -0.33(-2.33%) | |||
Mar 08, 2022 | 13.99 | 27 | -0.74(-5.05%) | |||
Mar 04, 2022 | 14.74 | 19 | -0.35(-2.30%) | |||
Mar 03, 2022 | 15.36 | 15.36 | 15.08 | 15.08 | 1,482 | -0.50(-3.18%) |
Mar 02, 2022 | 15.68 | 15.68 | 15.58 | 15.58 | 436 | -0.21(-1.35%) |