Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.90 | 13.09 | 12.88 | 12.98 | 843,200 | -0.05(-0.35%) |
May 27, 2022 | 13.07 | 13.12 | 12.95 | 13.02 | 509,777 | +0.07(+0.56%) |
May 26, 2022 | 12.87 | 13.03 | 12.82 | 12.95 | 616,374 | +0.17(+1.35%) |
May 25, 2022 | 12.52 | 12.80 | 12.51 | 12.78 | 596,887 | +0.18(+1.44%) |
May 24, 2022 | 12.65 | 12.68 | 12.42 | 12.59 | 501,253 | -0.05(-0.36%) |
May 23, 2022 | 12.57 | 12.88 | 12.47 | 12.64 | 645,746 | +0.25(+2.05%) |
May 20, 2022 | 12.31 | 12.40 | 12.01 | 12.39 | 777,393 | +0.14(+1.18%) |
May 19, 2022 | 12.65 | 12.65 | 12.13 | 12.24 | 1,010,645 | -0.36(-2.88%) |
May 18, 2022 | 12.92 | 12.92 | 12.58 | 12.60 | 836,456 | -0.31(-2.39%) |
May 17, 2022 | 12.97 | 13.01 | 12.84 | 12.91 | 668,323 | +0.06(+0.49%) |
May 16, 2022 | 12.69 | 12.97 | 12.66 | 12.85 | 1,020,664 | +0.05(+0.43%) |
May 13, 2022 | 12.55 | 12.91 | 12.54 | 12.79 | 1,187,535 | +0.27(+2.17%) |
May 12, 2022 | 13.03 | 13.03 | 12.14 | 12.52 | 1,156,260 | +0.11(+0.88%) |
May 11, 2022 | 12.84 | 12.98 | 12.30 | 12.41 | 1,470,396 | -0.33(-2.56%) |
May 10, 2022 | 12.88 | 12.93 | 12.64 | 12.74 | 1,115,630 | +0.01(+0.07%) |
May 09, 2022 | 12.80 | 12.95 | 12.69 | 12.73 | 1,041,404 | -0.20(-1.54%) |
May 06, 2022 | 12.95 | 13.10 | 12.84 | 12.93 | 701,102 | -0.09(-0.70%) |
May 05, 2022 | 13.21 | 13.31 | 12.88 | 13.02 | 797,944 | -0.39(-2.91%) |
May 04, 2022 | 13.01 | 13.45 | 12.93 | 13.41 | 681,316 | +0.36(+2.78%) |
May 03, 2022 | 13.13 | 13.23 | 12.98 | 13.05 | 551,352 | -0.05(-0.35%) |
May 02, 2022 | 13.27 | 13.27 | 12.94 | 13.09 | 971,502 | -0.17(-1.30%) |
Apr 29, 2022 | 13.50 | 13.57 | 13.22 | 13.27 | 794,388 | -0.31(-2.27%) |
Apr 28, 2022 | 13.24 | 13.65 | 13.14 | 13.57 | 916,303 | +0.36(+2.74%) |
Apr 27, 2022 | 13.17 | 13.37 | 13.06 | 13.21 | 556,038 | +0.04(+0.28%) |
Apr 26, 2022 | 13.43 | 13.55 | 13.15 | 13.17 | 736,268 | -0.37(-2.74%) |
Apr 25, 2022 | 13.27 | 13.56 | 13.19 | 13.55 | 889,069 | +0.25(+1.91%) |
Apr 22, 2022 | 13.28 | 13.40 | 13.24 | 13.29 | 717,395 | -0.01(-0.07%) |
Apr 21, 2022 | 13.54 | 13.56 | 13.27 | 13.30 | 492,756 | -0.11(-0.81%) |
Apr 20, 2022 | 13.38 | 13.56 | 13.28 | 13.41 | 943,930 | +0.13(+0.95%) |
Apr 19, 2022 | 13.10 | 13.31 | 13.08 | 13.28 | 619,768 | +0.17(+1.31%) |
Apr 18, 2022 | 13.15 | 13.23 | 13.08 | 13.11 | 601,393 | -0.05(-0.34%) |
Apr 14, 2022 | 13.30 | 13.37 | 13.11 | 13.16 | 608,589 | -0.13(-0.96%) |
Apr 13, 2022 | 13.01 | 13.29 | 12.99 | 13.28 | 627,878 | +0.24(+1.88%) |
Apr 12, 2022 | 13.09 | 13.24 | 12.97 | 13.04 | 588,164 | -0.03(-0.21%) |
Apr 11, 2022 | 12.96 | 13.17 | 12.90 | 13.07 | 756,902 | +0.18(+1.41%) |
Apr 08, 2022 | 13.11 | 13.13 | 12.88 | 12.88 | 1,038,796 | -0.16(-1.25%) |
Apr 07, 2022 | 12.93 | 13.11 | 12.81 | 13.05 | 1,045,596 | +0.17(+1.34%) |
Apr 06, 2022 | 12.73 | 12.99 | 12.70 | 12.88 | 1,023,938 | +0.05(+0.35%) |
Apr 05, 2022 | 13.14 | 13.22 | 12.77 | 12.83 | 1,198,312 | -0.32(-2.41%) |
Apr 04, 2022 | 13.09 | 13.16 | 12.90 | 13.15 | 814,074 | +0.04(+0.28%) |
Apr 01, 2022 | 12.91 | 13.11 | 12.88 | 13.11 | 1,067,414 | +0.20(+1.54%) |
Mar 31, 2022 | 12.87 | 13.05 | 12.85 | 12.91 | 982,438 | -0.03(-0.21%) |
Mar 30, 2022 | 13.12 | 13.16 | 12.85 | 12.94 | 1,018,785 | -0.16(-1.24%) |
Mar 29, 2022 | 12.98 | 13.16 | 12.91 | 13.10 | 897,048 | +0.34(+2.70%) |
Mar 28, 2022 | 12.72 | 12.80 | 12.58 | 12.76 | 1,160,750 | -0.05(-0.35%) |
Mar 25, 2022 | 12.82 | 12.90 | 12.68 | 12.80 | 800,412 | -0.02(-0.14%) |
Mar 24, 2022 | 12.93 | 12.94 | 12.77 | 12.82 | 642,997 | -0.05(-0.42%) |
Mar 23, 2022 | 12.98 | 13.06 | 12.84 | 12.88 | 563,511 | -0.21(-1.59%) |
Mar 22, 2022 | 13.14 | 13.25 | 13.07 | 13.08 | 617,952 | -0.03(-0.21%) |
Mar 21, 2022 | 13.18 | 13.29 | 13.02 | 13.11 | 748,670 | -0.13(-0.96%) |
Mar 18, 2022 | 12.94 | 13.26 | 12.77 | 13.24 | 1,480,257 | +0.30(+2.31%) |
Mar 17, 2022 | 12.70 | 13.09 | 12.69 | 12.94 | 640,815 | +0.11(+0.85%) |
Mar 16, 2022 | 12.50 | 13.01 | 12.50 | 12.83 | 826,305 | +0.53(+4.27%) |
Mar 15, 2022 | 12.46 | 12.65 | 12.23 | 12.30 | 724,250 | -0.04(-0.29%) |
Mar 14, 2022 | 12.43 | 12.54 | 12.22 | 12.34 | 543,922 | -0.02(-0.15%) |
Mar 11, 2022 | 12.67 | 12.71 | 12.35 | 12.36 | 919,791 | -0.23(-1.80%) |
Mar 10, 2022 | 12.68 | 12.71 | 12.45 | 12.59 | 1,136,419 | -0.24(-1.84%) |
Mar 09, 2022 | 12.49 | 12.95 | 12.43 | 12.82 | 808,926 | +0.59(+4.83%) |
Mar 08, 2022 | 12.26 | 12.58 | 11.95 | 12.23 | 3,358,403 | +0.00(+0.00%) |
Mar 07, 2022 | 13.07 | 13.07 | 12.16 | 12.23 | 2,258,208 | -0.92(-7.02%) |
Mar 04, 2022 | 12.87 | 13.17 | 12.82 | 13.15 | 1,001,093 | +0.07(+0.55%) |
Mar 03, 2022 | 13.23 | 13.38 | 12.96 | 13.08 | 723,811 | -0.08(-0.61%) |
Mar 02, 2022 | 12.65 | 13.18 | 12.56 | 13.16 | 1,079,928 | +0.51(+4.04%) |