Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.42 | 13.44 | 13.33 | 13.38 | 5,132 | -0.06(-0.46%) |
May 27, 2022 | 13.40 | 13.45 | 13.39 | 13.44 | 900 | +0.09(+0.67%) |
May 26, 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 462 | +0.03(+0.26%) |
May 25, 2022 | 13.22 | 13.32 | 13.15 | 13.32 | 9,525 | +0.09(+0.66%) |
May 24, 2022 | 13.22 | 13.29 | 13.17 | 13.23 | 1,725 | +0.03(+0.26%) |
May 23, 2022 | 13.08 | 13.20 | 13.08 | 13.20 | 1,154 | +0.29(+2.23%) |
May 20, 2022 | 12.89 | 12.91 | 12.86 | 12.91 | 829 | -0.02(-0.13%) |
May 19, 2022 | 12.88 | 12.95 | 12.88 | 12.93 | 360 | +0.16(+1.23%) |
May 18, 2022 | 12.91 | 12.91 | 12.76 | 12.77 | 1,903 | -0.19(-1.48%) |
May 17, 2022 | 12.94 | 12.96 | 12.94 | 12.96 | 1,842 | +0.24(+1.85%) |
May 16, 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 805 | +0.07(+0.55%) |
May 13, 2022 | 12.53 | 12.66 | 12.53 | 12.66 | 976 | +0.28(+2.28%) |
May 12, 2022 | 12.45 | 12.45 | 12.38 | 12.38 | 720 | -0.12(-0.93%) |
May 11, 2022 | 12.54 | 12.65 | 12.45 | 12.49 | 1,564 | +0.04(+0.35%) |
May 10, 2022 | 12.51 | 12.51 | 12.41 | 12.45 | 1,773 | +0.04(+0.35%) |
May 09, 2022 | 12.54 | 12.56 | 12.41 | 12.41 | 5,295 | -0.29(-2.26%) |
May 06, 2022 | 12.62 | 12.71 | 12.57 | 12.69 | 2,458 | -0.04(-0.34%) |
May 05, 2022 | 12.98 | 12.98 | 12.71 | 12.74 | 2,587 | -0.40(-3.05%) |
May 04, 2022 | 12.85 | 13.14 | 12.84 | 13.14 | 7,086 | +0.25(+1.90%) |
May 03, 2022 | 12.81 | 12.91 | 12.81 | 12.89 | 1,651 | +0.15(+1.16%) |
May 02, 2022 | 12.78 | 12.78 | 12.69 | 12.74 | 3,945 | -0.01(-0.07%) |
Apr 29, 2022 | 12.90 | 12.91 | 12.75 | 12.75 | 431 | -0.19(-1.47%) |
Apr 28, 2022 | 12.83 | 13.00 | 12.83 | 12.94 | 5,758 | +0.11(+0.88%) |
Apr 27, 2022 | 12.78 | 12.90 | 12.78 | 12.83 | 39,136 | +0.04(+0.34%) |
Apr 26, 2022 | 12.96 | 12.96 | 12.79 | 12.79 | 711 | -0.33(-2.51%) |
Apr 25, 2022 | 13.00 | 13.12 | 12.94 | 13.12 | 4,913 | -0.05(-0.39%) |
Apr 22, 2022 | 13.27 | 13.27 | 13.17 | 13.17 | 4,374 | -0.13(-0.98%) |
Apr 21, 2022 | 13.40 | 13.40 | 13.30 | 13.30 | 6,364 | -0.36(-2.60%) |
Apr 20, 2022 | 13.52 | 13.65 | 13.50 | 13.65 | 14,845 | +0.36(+2.74%) |
Apr 19, 2022 | 13.37 | 13.37 | 13.29 | 13.29 | 923 | -0.17(-1.29%) |
Apr 18, 2022 | 13.47 | 13.50 | 13.45 | 13.46 | 4,949 | -0.04(-0.32%) |
Apr 14, 2022 | 13.51 | 13.51 | 13.51 | 13.51 | 286 | +0.02(+0.13%) |
Apr 13, 2022 | 13.38 | 13.52 | 13.38 | 13.49 | 1,462 | +0.02(+0.14%) |
Apr 12, 2022 | 13.39 | 13.47 | 13.39 | 13.47 | 727 | +0.02(+0.12%) |
Apr 11, 2022 | 13.43 | 13.45 | 13.39 | 13.45 | 6,651 | +0.02(+0.13%) |
Apr 08, 2022 | 13.44 | 13.45 | 13.34 | 13.44 | 4,263 | +0.10(+0.78%) |
Apr 06, 2022 | 13.33 | 110 | -0.09(-0.67%) | |||
Apr 05, 2022 | 13.44 | 13.47 | 13.39 | 13.42 | 7,356 | -0.08(-0.57%) |
Apr 04, 2022 | 13.52 | 13.52 | 13.47 | 13.50 | 1,532 | +0.10(+0.78%) |
Mar 31, 2022 | 13.40 | 368 | -0.15(-1.08%) | |||
Mar 30, 2022 | 13.54 | 13.54 | 13.54 | 13.54 | 201 | +0.04(+0.32%) |
Mar 29, 2022 | 13.43 | 13.50 | 13.43 | 13.50 | 1,858 | +0.16(+1.16%) |
Mar 28, 2022 | 13.22 | 13.34 | 13.17 | 13.34 | 6,252 | +0.06(+0.42%) |
Mar 25, 2022 | 13.28 | 13.29 | 13.28 | 13.29 | 1,358 | +0.05(+0.36%) |
Mar 24, 2022 | 13.12 | 13.28 | 13.12 | 13.24 | 1,245 | +0.10(+0.79%) |
Mar 23, 2022 | 13.17 | 13.19 | 13.14 | 13.14 | 847 | -0.16(-1.17%) |
Mar 22, 2022 | 13.30 | 13.31 | 13.28 | 13.29 | 4,624 | +0.13(+0.98%) |
Mar 21, 2022 | 13.30 | 13.30 | 13.16 | 13.16 | 1,112 | -0.05(-0.39%) |
Mar 18, 2022 | 13.08 | 13.23 | 13.03 | 13.22 | 3,378 | +0.08(+0.61%) |
Mar 17, 2022 | 12.94 | 13.14 | 12.94 | 13.14 | 3,479 | +0.15(+1.13%) |
Mar 16, 2022 | 12.96 | 12.99 | 12.71 | 12.99 | 4,935 | +0.27(+2.16%) |
Mar 15, 2022 | 12.67 | 12.72 | 12.67 | 12.71 | 827 | +0.03(+0.27%) |
Mar 14, 2022 | 12.78 | 12.80 | 12.68 | 12.68 | 1,612 | +0.02(+0.14%) |
Mar 11, 2022 | 12.85 | 12.85 | 12.55 | 12.66 | 7,883 | -0.06(-0.47%) |
Mar 10, 2022 | 12.73 | 12.75 | 12.63 | 12.72 | 11,672 | -0.08(-0.61%) |
Mar 09, 2022 | 12.92 | 12.92 | 12.80 | 12.80 | 1,619 | +0.35(+2.84%) |
Mar 08, 2022 | 12.25 | 12.50 | 12.25 | 12.45 | 22,968 | +0.21(+1.69%) |
Mar 07, 2022 | 12.43 | 12.43 | 12.21 | 12.24 | 4,651 | -0.28(-2.20%) |
Mar 04, 2022 | 12.55 | 12.60 | 12.48 | 12.52 | 2,739 | -0.29(-2.23%) |
Mar 03, 2022 | 12.92 | 12.92 | 12.76 | 12.80 | 2,359 | -0.14(-1.07%) |
Mar 02, 2022 | 12.98 | 12.98 | 12.94 | 12.94 | 1,911 | +0.19(+1.48%) |