Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.29 | 13.42 | 13.13 | 13.27 | 79,030 | +0.07(+0.51%) |
May 27, 2022 | 13.06 | 13.29 | 13.06 | 13.20 | 68,879 | +0.18(+1.37%) |
May 26, 2022 | 12.68 | 13.23 | 12.63 | 13.02 | 71,231 | +0.42(+3.37%) |
May 25, 2022 | 12.31 | 12.72 | 12.31 | 12.60 | 40,923 | +0.26(+2.13%) |
May 24, 2022 | 12.34 | 12.48 | 12.28 | 12.33 | 40,623 | -0.09(-0.75%) |
May 23, 2022 | 12.29 | 12.55 | 12.25 | 12.43 | 51,852 | +0.19(+1.58%) |
May 20, 2022 | 12.33 | 12.45 | 12.09 | 12.23 | 54,828 | -0.08(-0.62%) |
May 19, 2022 | 12.38 | 12.44 | 12.22 | 12.31 | 83,372 | -0.14(-1.15%) |
May 18, 2022 | 12.60 | 12.68 | 12.41 | 12.45 | 40,799 | -0.24(-1.92%) |
May 17, 2022 | 12.75 | 12.99 | 12.60 | 12.70 | 61,267 | +0.08(+0.67%) |
May 16, 2022 | 12.57 | 12.74 | 12.57 | 12.61 | 27,908 | +0.09(+0.74%) |
May 13, 2022 | 12.37 | 12.72 | 12.37 | 12.52 | 61,147 | +0.22(+1.78%) |
May 12, 2022 | 12.34 | 12.46 | 12.12 | 12.30 | 202,712 | -0.19(-1.48%) |
May 11, 2022 | 13.03 | 13.45 | 12.42 | 12.49 | 272,296 | -0.62(-4.69%) |
May 10, 2022 | 12.99 | 13.30 | 12.84 | 13.10 | 71,243 | +0.19(+1.50%) |
May 09, 2022 | 13.08 | 13.23 | 12.91 | 12.91 | 115,696 | -0.33(-2.48%) |
May 06, 2022 | 13.78 | 13.79 | 13.19 | 13.24 | 73,258 | -0.20(-1.50%) |
May 05, 2022 | 13.68 | 13.68 | 13.35 | 13.44 | 70,199 | -0.29(-2.09%) |
May 04, 2022 | 13.60 | 13.91 | 13.41 | 13.73 | 50,589 | +0.11(+0.80%) |
May 03, 2022 | 13.53 | 13.68 | 13.49 | 13.62 | 37,179 | +0.07(+0.50%) |
May 02, 2022 | 13.40 | 13.57 | 13.27 | 13.55 | 89,532 | +0.10(+0.75%) |
Apr 29, 2022 | 13.54 | 13.64 | 13.40 | 13.45 | 90,837 | -0.09(-0.68%) |
Apr 28, 2022 | 13.33 | 13.54 | 13.19 | 13.54 | 90,060 | +0.23(+1.71%) |
Apr 27, 2022 | 13.38 | 13.55 | 13.26 | 13.31 | 63,951 | +0.03(+0.19%) |
Apr 26, 2022 | 13.57 | 13.66 | 13.29 | 13.29 | 78,588 | -0.28(-2.05%) |
Apr 25, 2022 | 13.50 | 13.65 | 13.41 | 13.57 | 79,782 | +0.07(+0.50%) |
Apr 22, 2022 | 13.73 | 13.73 | 13.46 | 13.50 | 76,054 | -0.23(-1.66%) |
Apr 21, 2022 | 13.82 | 13.91 | 13.62 | 13.73 | 51,275 | +0.05(+0.36%) |
Apr 20, 2022 | 13.82 | 13.90 | 13.68 | 13.68 | 69,826 | -0.05(-0.37%) |
Apr 19, 2022 | 13.50 | 13.80 | 13.47 | 13.73 | 71,781 | +0.21(+1.55%) |
Apr 18, 2022 | 13.53 | 13.74 | 13.46 | 13.52 | 88,884 | -0.10(-0.74%) |
Apr 14, 2022 | 13.79 | 13.79 | 13.56 | 13.62 | 58,197 | -0.09(-0.67%) |
Apr 13, 2022 | 13.56 | 13.73 | 13.53 | 13.71 | 80,867 | +0.17(+1.24%) |
Apr 12, 2022 | 13.54 | 13.78 | 13.48 | 13.54 | 68,518 | +0.06(+0.43%) |
Apr 11, 2022 | 13.48 | 13.61 | 13.45 | 13.48 | 69,728 | -0.08(-0.56%) |
Apr 08, 2022 | 13.58 | 13.68 | 13.47 | 13.56 | 64,144 | -0.08(-0.61%) |
Apr 07, 2022 | 13.66 | 13.74 | 13.48 | 13.64 | 73,488 | -0.01(-0.06%) |
Apr 06, 2022 | 13.76 | 13.76 | 13.46 | 13.65 | 124,157 | -0.22(-1.57%) |
Apr 05, 2022 | 14.02 | 14.04 | 13.79 | 13.87 | 122,826 | -0.17(-1.19%) |
Apr 04, 2022 | 14.06 | 14.10 | 13.94 | 14.04 | 67,978 | -0.02(-0.12%) |
Apr 01, 2022 | 14.31 | 14.31 | 13.91 | 14.05 | 91,723 | -0.09(-0.65%) |
Mar 31, 2022 | 14.43 | 14.46 | 14.14 | 14.15 | 154,970 | -0.21(-1.46%) |
Mar 30, 2022 | 14.20 | 14.35 | 13.99 | 14.35 | 83,394 | +0.17(+1.18%) |
Mar 29, 2022 | 14.30 | 14.43 | 13.99 | 14.19 | 70,462 | +0.04(+0.30%) |
Mar 28, 2022 | 14.13 | 14.30 | 14.04 | 14.15 | 66,068 | +0.02(+0.12%) |
Mar 25, 2022 | 14.23 | 14.32 | 13.99 | 14.13 | 71,745 | -0.07(-0.47%) |
Mar 24, 2022 | 14.46 | 14.51 | 14.17 | 14.20 | 71,512 | -0.23(-1.57%) |
Mar 23, 2022 | 14.48 | 14.68 | 14.28 | 14.42 | 113,870 | -0.09(-0.65%) |
Mar 22, 2022 | 14.33 | 14.85 | 14.20 | 14.52 | 114,481 | +0.25(+1.75%) |
Mar 21, 2022 | 14.45 | 14.52 | 14.23 | 14.27 | 47,812 | -0.11(-0.75%) |
Mar 18, 2022 | 14.36 | 14.55 | 14.17 | 14.37 | 116,657 | -0.01(-0.06%) |
Mar 17, 2022 | 13.77 | 14.45 | 13.72 | 14.38 | 84,833 | +0.60(+4.35%) |
Mar 16, 2022 | 13.77 | 14.06 | 13.61 | 13.78 | 72,625 | +0.13(+0.98%) |
Mar 15, 2022 | 13.53 | 13.73 | 13.50 | 13.65 | 41,599 | +0.16(+1.17%) |
Mar 14, 2022 | 13.80 | 13.91 | 13.35 | 13.49 | 71,866 | -0.27(-1.99%) |
Mar 11, 2022 | 13.72 | 13.93 | 13.72 | 13.77 | 41,426 | +0.08(+0.61%) |
Mar 10, 2022 | 13.51 | 13.77 | 13.34 | 13.68 | 97,005 | +0.12(+0.92%) |
Mar 09, 2022 | 13.52 | 13.67 | 13.44 | 13.56 | 91,921 | +0.22(+1.68%) |
Mar 08, 2022 | 13.27 | 13.53 | 13.14 | 13.33 | 85,844 | +0.07(+0.50%) |
Mar 07, 2022 | 13.43 | 13.43 | 13.27 | 13.27 | 99,419 | -0.18(-1.36%) |
Mar 04, 2022 | 13.39 | 13.46 | 13.28 | 13.45 | 88,867 | -0.02(-0.12%) |
Mar 03, 2022 | 13.57 | 13.62 | 13.32 | 13.47 | 39,080 | +0.02(+0.12%) |
Mar 02, 2022 | 13.28 | 13.51 | 13.25 | 13.45 | 64,510 | +0.17(+1.32%) |