Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.05 | 13.13 | 12.60 | 13.13 | 8,251 | +0.13(+1.00%) |
May 27, 2022 | 12.91 | 13.05 | 12.86 | 13.00 | 8,509 | +0.00(+0.00%) |
May 26, 2022 | 12.75 | 13.17 | 12.75 | 13.00 | 8,246 | +0.42(+3.34%) |
May 25, 2022 | 12.69 | 12.91 | 12.58 | 12.58 | 7,310 | +0.08(+0.64%) |
May 24, 2022 | 12.49 | 12.77 | 12.49 | 12.50 | 3,437 | -0.10(-0.79%) |
May 23, 2022 | 12.75 | 12.75 | 12.50 | 12.60 | 17,969 | -0.04(-0.32%) |
May 20, 2022 | 12.72 | 13.00 | 12.52 | 12.64 | 22,732 | +0.04(+0.32%) |
May 19, 2022 | 12.50 | 12.65 | 12.44 | 12.60 | 12,418 | -0.07(-0.55%) |
May 18, 2022 | 12.55 | 12.71 | 12.47 | 12.67 | 21,657 | +0.16(+1.28%) |
May 17, 2022 | 12.50 | 12.68 | 12.50 | 12.51 | 4,681 | +0.14(+1.13%) |
May 16, 2022 | 12.11 | 12.48 | 12.04 | 12.37 | 60,498 | +0.14(+1.14%) |
May 13, 2022 | 12.42 | 12.90 | 12.11 | 12.23 | 22,683 | +0.04(+0.33%) |
May 12, 2022 | 12.40 | 12.64 | 12.17 | 12.19 | 35,155 | -0.18(-1.46%) |
May 11, 2022 | 12.49 | 12.75 | 12.37 | 12.37 | 13,789 | -0.04(-0.32%) |
May 10, 2022 | 12.94 | 12.94 | 12.39 | 12.41 | 47,205 | -0.48(-3.72%) |
May 09, 2022 | 13.60 | 13.60 | 12.76 | 12.89 | 51,476 | -0.66(-4.87%) |
May 06, 2022 | 13.91 | 13.95 | 13.55 | 13.55 | 2,147 | -0.24(-1.74%) |
May 05, 2022 | 13.97 | 13.97 | 13.75 | 13.79 | 8,347 | -0.28(-1.99%) |
May 04, 2022 | 14.03 | 14.18 | 14.01 | 14.07 | 40,804 | -0.04(-0.28%) |
May 03, 2022 | 14.18 | 14.29 | 14.05 | 14.11 | 26,540 | -0.06(-0.42%) |
May 02, 2022 | 14.37 | 14.50 | 14.07 | 14.17 | 25,335 | -0.03(-0.21%) |
Apr 29, 2022 | 14.53 | 14.74 | 14.20 | 14.20 | 51,208 | -0.39(-2.64%) |
Apr 28, 2022 | 14.34 | 14.68 | 14.34 | 14.59 | 8,153 | +0.12(+0.86%) |
Apr 27, 2022 | 14.83 | 14.83 | 14.40 | 14.46 | 8,224 | -0.14(-0.96%) |
Apr 26, 2022 | 14.79 | 14.79 | 14.36 | 14.60 | 19,110 | -0.27(-1.82%) |
Apr 25, 2022 | 15.02 | 15.10 | 14.81 | 14.87 | 11,778 | -0.35(-2.30%) |
Apr 22, 2022 | 14.98 | 15.45 | 14.97 | 15.22 | 19,936 | -0.06(-0.39%) |
Apr 21, 2022 | 15.01 | 15.38 | 14.90 | 15.28 | 22,467 | +0.23(+1.53%) |
Apr 20, 2022 | 14.88 | 15.06 | 14.79 | 15.05 | 4,515 | +0.37(+2.52%) |
Apr 19, 2022 | 14.77 | 14.99 | 14.50 | 14.68 | 54,339 | +0.06(+0.41%) |
Apr 18, 2022 | 14.65 | 15.05 | 14.62 | 14.62 | 9,575 | -0.08(-0.54%) |
Apr 14, 2022 | 14.33 | 14.78 | 14.33 | 14.70 | 11,475 | +0.27(+1.87%) |
Apr 13, 2022 | 14.32 | 14.70 | 14.32 | 14.43 | 64,252 | +0.17(+1.19%) |
Apr 12, 2022 | 14.56 | 14.56 | 14.26 | 14.26 | 4,436 | -0.26(-1.79%) |
Apr 11, 2022 | 14.75 | 14.75 | 14.52 | 14.52 | 1,936 | -0.36(-2.42%) |
Apr 08, 2022 | 15.11 | 15.37 | 14.79 | 14.88 | 25,386 | +0.01(+0.07%) |
Apr 07, 2022 | 15.15 | 15.15 | 14.75 | 14.87 | 38,774 | +0.07(+0.47%) |
Apr 06, 2022 | 15.18 | 15.18 | 14.77 | 14.80 | 65,534 | -0.10(-0.67%) |
Apr 05, 2022 | 15.01 | 15.04 | 14.88 | 14.90 | 11,223 | -0.30(-1.97%) |
Apr 04, 2022 | 15.01 | 15.43 | 15.01 | 15.20 | 5,922 | +0.25(+1.67%) |
Apr 01, 2022 | 15.39 | 15.48 | 14.91 | 14.95 | 60,166 | -0.42(-2.73%) |
Mar 31, 2022 | 15.87 | 15.87 | 15.36 | 15.37 | 17,961 | -0.42(-2.66%) |
Mar 30, 2022 | 15.47 | 15.91 | 15.44 | 15.79 | 41,457 | +0.34(+2.20%) |
Mar 29, 2022 | 15.72 | 15.72 | 15.45 | 15.45 | 7,801 | -0.08(-0.52%) |
Mar 28, 2022 | 15.62 | 15.75 | 15.52 | 15.53 | 6,786 | -0.25(-1.58%) |
Mar 25, 2022 | 15.67 | 15.87 | 15.52 | 15.78 | 5,663 | +0.07(+0.45%) |
Mar 24, 2022 | 16.00 | 16.08 | 15.52 | 15.71 | 15,925 | -0.29(-1.81%) |
Mar 23, 2022 | 15.60 | 16.06 | 15.60 | 16.00 | 23,650 | -0.01(-0.06%) |
Mar 22, 2022 | 15.52 | 16.05 | 15.52 | 16.01 | 35,333 | +0.61(+3.96%) |
Mar 21, 2022 | 15.23 | 15.71 | 15.13 | 15.40 | 45,632 | +0.38(+2.53%) |
Mar 18, 2022 | 15.24 | 15.50 | 14.97 | 15.02 | 29,822 | -0.18(-1.18%) |
Mar 17, 2022 | 15.18 | 15.24 | 14.96 | 15.20 | 20,784 | +0.48(+3.26%) |
Mar 16, 2022 | 15.24 | 15.24 | 14.65 | 14.72 | 12,095 | -0.33(-2.19%) |
Mar 15, 2022 | 14.80 | 15.67 | 14.80 | 15.05 | 15,082 | +0.05(+0.33%) |
Mar 14, 2022 | 15.85 | 15.85 | 14.86 | 15.00 | 15,981 | -0.76(-4.82%) |
Mar 11, 2022 | 15.33 | 15.91 | 15.33 | 15.76 | 7,112 | +0.05(+0.32%) |
Mar 10, 2022 | 15.83 | 15.83 | 13.65 | 15.71 | 45,200 | -0.22(-1.38%) |
Mar 09, 2022 | 15.90 | 16.05 | 15.80 | 15.93 | 67,219 | +0.26(+1.66%) |
Mar 08, 2022 | 15.06 | 15.89 | 15.06 | 15.67 | 18,373 | +0.47(+3.09%) |
Mar 07, 2022 | 15.38 | 15.83 | 14.89 | 15.20 | 10,082 | -0.17(-1.11%) |
Mar 04, 2022 | 15.20 | 15.55 | 15.08 | 15.37 | 7,171 | -0.01(-0.07%) |
Mar 03, 2022 | 14.75 | 15.40 | 14.59 | 15.38 | 22,663 | +0.56(+3.78%) |
Mar 02, 2022 | 14.90 | 15.33 | 14.81 | 14.82 | 13,617 | +0.10(+0.65%) |