Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.03 | 13.03 | 12.86 | 12.89 | 229,135 | -0.14(-1.10%) |
May 27, 2022 | 12.87 | 13.05 | 12.86 | 13.03 | 327,511 | +0.25(+1.93%) |
May 26, 2022 | 12.66 | 12.84 | 12.66 | 12.79 | 200,577 | +0.20(+1.58%) |
May 25, 2022 | 12.33 | 12.67 | 12.33 | 12.59 | 354,562 | +0.25(+2.06%) |
May 24, 2022 | 12.41 | 12.45 | 12.20 | 12.33 | 347,068 | -0.10(-0.77%) |
May 23, 2022 | 12.35 | 12.53 | 12.31 | 12.43 | 290,578 | +0.15(+1.23%) |
May 20, 2022 | 12.65 | 12.65 | 12.12 | 12.28 | 437,808 | -0.29(-2.28%) |
May 19, 2022 | 12.72 | 12.76 | 12.54 | 12.57 | 439,348 | -0.19(-1.50%) |
May 18, 2022 | 13.11 | 13.11 | 12.72 | 12.76 | 263,818 | -0.36(-2.73%) |
May 17, 2022 | 13.16 | 13.16 | 13.05 | 13.11 | 420,422 | +0.12(+0.92%) |
May 16, 2022 | 12.86 | 13.07 | 12.85 | 12.99 | 437,718 | +0.15(+1.18%) |
May 13, 2022 | 12.73 | 12.93 | 12.68 | 12.84 | 272,702 | +0.25(+2.02%) |
May 12, 2022 | 12.85 | 12.87 | 12.45 | 12.59 | 775,288 | -0.32(-2.47%) |
May 11, 2022 | 13.05 | 13.14 | 12.91 | 12.91 | 606,233 | -0.15(-1.16%) |
May 10, 2022 | 13.03 | 13.28 | 12.88 | 13.06 | 452,115 | +0.19(+1.48%) |
May 09, 2022 | 13.23 | 13.23 | 12.82 | 12.87 | 627,639 | -0.50(-3.75%) |
May 06, 2022 | 13.33 | 13.41 | 13.21 | 13.37 | 453,802 | +0.08(+0.57%) |
May 05, 2022 | 13.57 | 13.57 | 13.15 | 13.29 | 367,501 | -0.36(-2.65%) |
May 04, 2022 | 13.46 | 13.69 | 13.39 | 13.66 | 383,629 | +0.26(+1.96%) |
May 03, 2022 | 13.15 | 13.44 | 13.15 | 13.39 | 293,277 | +0.29(+2.25%) |
May 02, 2022 | 13.37 | 13.38 | 12.95 | 13.10 | 1,029,922 | -0.25(-1.85%) |
Apr 29, 2022 | 13.62 | 13.65 | 13.31 | 13.34 | 404,389 | -0.29(-2.16%) |
Apr 28, 2022 | 13.66 | 13.68 | 13.43 | 13.64 | 319,816 | +0.07(+0.53%) |
Apr 27, 2022 | 13.45 | 13.69 | 13.43 | 13.57 | 983,420 | +0.21(+1.55%) |
Apr 26, 2022 | 13.89 | 13.89 | 13.35 | 13.36 | 1,420,330 | -0.57(-4.06%) |
Apr 25, 2022 | 13.82 | 13.94 | 13.68 | 13.93 | 450,284 | +0.00(+0.03%) |
Apr 22, 2022 | 14.20 | 14.22 | 13.89 | 13.92 | 234,207 | -0.30(-2.10%) |
Apr 21, 2022 | 14.36 | 14.41 | 14.20 | 14.22 | 238,216 | -0.11(-0.78%) |
Apr 20, 2022 | 14.29 | 14.36 | 14.28 | 14.33 | 275,238 | +0.11(+0.78%) |
Apr 19, 2022 | 14.13 | 14.26 | 14.13 | 14.22 | 386,630 | +0.06(+0.45%) |
Apr 18, 2022 | 14.10 | 14.20 | 14.09 | 14.16 | 664,372 | +0.06(+0.45%) |
Apr 14, 2022 | 14.10 | 14.18 | 14.07 | 14.09 | 145,776 | +0.00(+0.00%) |
Apr 13, 2022 | 13.93 | 14.10 | 13.93 | 14.09 | 182,595 | +0.20(+1.43%) |
Apr 12, 2022 | 13.98 | 14.05 | 13.88 | 13.89 | 322,882 | -0.05(-0.34%) |
Apr 11, 2022 | 14.00 | 14.04 | 13.90 | 13.94 | 215,013 | -0.08(-0.57%) |
Apr 08, 2022 | 13.92 | 14.05 | 13.92 | 14.02 | 185,197 | +0.11(+0.80%) |
Apr 07, 2022 | 13.91 | 13.95 | 13.81 | 13.91 | 338,476 | +0.01(+0.06%) |
Apr 06, 2022 | 14.01 | 14.04 | 13.86 | 13.90 | 480,992 | -0.10(-0.74%) |
Apr 05, 2022 | 14.05 | 14.07 | 13.97 | 14.01 | 299,338 | -0.02(-0.11%) |
Apr 04, 2022 | 14.15 | 14.15 | 13.97 | 14.02 | 354,968 | -0.12(-0.84%) |
Apr 01, 2022 | 14.07 | 14.15 | 13.99 | 14.14 | 415,363 | +0.16(+1.18%) |
Mar 31, 2022 | 13.98 | 14.09 | 13.95 | 13.98 | 345,167 | +0.02(+0.11%) |
Mar 30, 2022 | 14.01 | 14.01 | 13.93 | 13.96 | 184,734 | -0.02(-0.17%) |
Mar 29, 2022 | 13.95 | 14.00 | 13.95 | 13.98 | 250,388 | +0.07(+0.50%) |
Mar 28, 2022 | 13.91 | 13.92 | 13.82 | 13.91 | 418,313 | +0.00(+0.00%) |
Mar 25, 2022 | 13.81 | 13.91 | 13.77 | 13.91 | 269,537 | +0.15(+1.08%) |
Mar 24, 2022 | 13.77 | 13.81 | 13.73 | 13.77 | 286,335 | +0.01(+0.06%) |
Mar 23, 2022 | 13.84 | 13.84 | 13.74 | 13.76 | 291,365 | -0.09(-0.62%) |
Mar 22, 2022 | 13.80 | 13.86 | 13.77 | 13.84 | 447,623 | +0.09(+0.62%) |
Mar 21, 2022 | 13.67 | 13.84 | 13.67 | 13.76 | 309,079 | +0.12(+0.92%) |
Mar 18, 2022 | 13.65 | 13.73 | 13.52 | 13.63 | 358,867 | -0.05(-0.34%) |
Mar 17, 2022 | 13.45 | 13.70 | 13.44 | 13.68 | 296,510 | +0.22(+1.62%) |
Mar 16, 2022 | 13.47 | 13.51 | 13.32 | 13.46 | 364,778 | +0.06(+0.47%) |
Mar 15, 2022 | 13.38 | 13.44 | 13.30 | 13.40 | 308,950 | +0.04(+0.29%) |
Mar 14, 2022 | 13.51 | 13.63 | 13.30 | 13.36 | 271,743 | -0.05(-0.41%) |
Mar 11, 2022 | 13.54 | 13.55 | 13.37 | 13.41 | 257,089 | -0.04(-0.29%) |
Mar 10, 2022 | 13.49 | 13.55 | 13.41 | 13.45 | 273,136 | -0.07(-0.52%) |
Mar 09, 2022 | 13.53 | 13.66 | 13.52 | 13.52 | 410,898 | +0.10(+0.76%) |
Mar 08, 2022 | 13.45 | 13.51 | 13.31 | 13.42 | 570,919 | +0.00(+0.00%) |
Mar 07, 2022 | 13.83 | 13.84 | 13.40 | 13.42 | 493,270 | -0.41(-2.99%) |
Mar 04, 2022 | 13.89 | 13.89 | 13.78 | 13.84 | 401,522 | -0.08(-0.56%) |
Mar 03, 2022 | 13.91 | 13.97 | 13.86 | 13.91 | 357,137 | +0.02(+0.11%) |
Mar 02, 2022 | 13.68 | 13.91 | 13.68 | 13.90 | 3,712,868 | +0.25(+1.83%) |