Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.19 | 13.32 | 13.03 | 13.17 | 79,640 | +0.07(+0.51%) |
May 27, 2022 | 12.96 | 13.18 | 12.96 | 13.10 | 69,411 | +0.18(+1.37%) |
May 26, 2022 | 12.59 | 13.13 | 12.53 | 12.92 | 71,780 | +0.42(+3.37%) |
May 25, 2022 | 12.21 | 12.62 | 12.21 | 12.50 | 41,238 | +0.26(+2.13%) |
May 24, 2022 | 12.25 | 12.38 | 12.18 | 12.24 | 40,937 | -0.09(-0.75%) |
May 23, 2022 | 12.20 | 12.46 | 12.16 | 12.33 | 52,252 | +0.19(+1.58%) |
May 20, 2022 | 12.23 | 12.36 | 12.00 | 12.14 | 55,251 | -0.08(-0.62%) |
May 19, 2022 | 12.28 | 12.35 | 12.12 | 12.22 | 84,015 | -0.14(-1.15%) |
May 18, 2022 | 12.51 | 12.58 | 12.32 | 12.36 | 41,113 | -0.24(-1.92%) |
May 17, 2022 | 12.65 | 12.89 | 12.51 | 12.60 | 61,740 | +0.08(+0.67%) |
May 16, 2022 | 12.47 | 12.64 | 12.47 | 12.52 | 28,123 | +0.09(+0.74%) |
May 13, 2022 | 12.27 | 12.62 | 12.27 | 12.42 | 61,619 | +0.22(+1.78%) |
May 12, 2022 | 12.25 | 12.37 | 12.02 | 12.21 | 204,275 | -0.18(-1.48%) |
May 11, 2022 | 12.93 | 13.34 | 12.32 | 12.39 | 274,397 | -0.61(-4.69%) |
May 10, 2022 | 12.89 | 13.20 | 12.74 | 13.00 | 71,793 | +0.19(+1.50%) |
May 09, 2022 | 12.98 | 13.13 | 12.81 | 12.81 | 116,588 | -0.33(-2.48%) |
May 06, 2022 | 13.68 | 13.68 | 13.09 | 13.14 | 73,823 | -0.20(-1.50%) |
May 05, 2022 | 13.58 | 13.58 | 13.25 | 13.34 | 70,741 | -0.28(-2.09%) |
May 04, 2022 | 13.49 | 13.80 | 13.31 | 13.62 | 50,979 | +0.11(+0.80%) |
May 03, 2022 | 13.43 | 13.58 | 13.39 | 13.51 | 37,465 | +0.07(+0.50%) |
May 02, 2022 | 13.29 | 13.46 | 13.17 | 13.44 | 90,222 | +0.10(+0.75%) |
Apr 29, 2022 | 13.44 | 13.54 | 13.29 | 13.34 | 91,538 | -0.09(-0.68%) |
Apr 28, 2022 | 13.23 | 13.44 | 13.09 | 13.44 | 90,755 | +0.23(+1.71%) |
Apr 27, 2022 | 13.28 | 13.44 | 13.16 | 13.21 | 64,445 | +0.03(+0.19%) |
Apr 26, 2022 | 13.47 | 13.55 | 13.19 | 13.19 | 79,194 | -0.28(-2.05%) |
Apr 25, 2022 | 13.39 | 13.55 | 13.31 | 13.46 | 80,397 | +0.07(+0.50%) |
Apr 22, 2022 | 13.63 | 13.63 | 13.36 | 13.39 | 76,640 | -0.23(-1.66%) |
Apr 21, 2022 | 13.71 | 13.80 | 13.52 | 13.62 | 51,670 | +0.05(+0.36%) |
Apr 20, 2022 | 13.71 | 13.80 | 13.57 | 13.57 | 70,365 | -0.05(-0.37%) |
Apr 19, 2022 | 13.40 | 13.70 | 13.36 | 13.62 | 72,335 | +0.21(+1.55%) |
Apr 18, 2022 | 13.43 | 13.63 | 13.36 | 13.41 | 89,569 | -0.10(-0.74%) |
Apr 14, 2022 | 13.69 | 13.69 | 13.46 | 13.51 | 58,646 | -0.09(-0.67%) |
Apr 13, 2022 | 13.46 | 13.62 | 13.43 | 13.61 | 81,491 | +0.17(+1.24%) |
Apr 12, 2022 | 13.44 | 13.67 | 13.37 | 13.44 | 69,047 | +0.06(+0.43%) |
Apr 11, 2022 | 13.38 | 13.51 | 13.35 | 13.38 | 70,266 | -0.07(-0.56%) |
Apr 08, 2022 | 13.47 | 13.57 | 13.36 | 13.46 | 64,639 | -0.08(-0.61%) |
Apr 07, 2022 | 13.56 | 13.64 | 13.38 | 13.54 | 74,055 | -0.01(-0.06%) |
Apr 06, 2022 | 13.65 | 13.65 | 13.36 | 13.55 | 125,115 | -0.22(-1.57%) |
Apr 05, 2022 | 13.91 | 13.93 | 13.69 | 13.76 | 123,774 | -0.17(-1.19%) |
Apr 04, 2022 | 13.95 | 14.00 | 13.83 | 13.93 | 68,502 | -0.02(-0.12%) |
Apr 01, 2022 | 14.20 | 14.20 | 13.80 | 13.95 | 92,431 | -0.09(-0.65%) |
Mar 31, 2022 | 14.32 | 14.35 | 14.03 | 14.04 | 156,165 | -0.21(-1.46%) |
Mar 30, 2022 | 14.10 | 14.24 | 13.88 | 14.24 | 84,037 | +0.17(+1.18%) |
Mar 29, 2022 | 14.19 | 14.32 | 13.89 | 14.08 | 71,005 | +0.04(+0.30%) |
Mar 28, 2022 | 14.02 | 14.19 | 13.94 | 14.04 | 66,577 | +0.02(+0.12%) |
Mar 25, 2022 | 14.12 | 14.21 | 13.88 | 14.02 | 72,298 | -0.07(-0.47%) |
Mar 24, 2022 | 14.35 | 14.39 | 14.06 | 14.09 | 72,064 | -0.22(-1.57%) |
Mar 23, 2022 | 14.37 | 14.57 | 14.17 | 14.31 | 114,749 | -0.09(-0.65%) |
Mar 22, 2022 | 14.22 | 14.73 | 14.09 | 14.40 | 115,364 | +0.25(+1.75%) |
Mar 21, 2022 | 14.34 | 14.41 | 14.12 | 14.16 | 48,180 | -0.11(-0.75%) |
Mar 18, 2022 | 14.25 | 14.44 | 14.06 | 14.26 | 117,557 | -0.01(-0.06%) |
Mar 17, 2022 | 13.66 | 14.34 | 13.62 | 14.27 | 85,487 | +0.59(+4.35%) |
Mar 16, 2022 | 13.66 | 13.95 | 13.50 | 13.68 | 73,185 | +0.13(+0.97%) |
Mar 15, 2022 | 13.43 | 13.63 | 13.40 | 13.55 | 41,920 | +0.16(+1.17%) |
Mar 14, 2022 | 13.69 | 13.80 | 13.25 | 13.39 | 72,420 | -0.27(-1.99%) |
Mar 11, 2022 | 13.62 | 13.83 | 13.62 | 13.66 | 41,745 | +0.08(+0.61%) |
Mar 10, 2022 | 13.41 | 13.66 | 13.24 | 13.58 | 97,753 | +0.12(+0.92%) |
Mar 09, 2022 | 13.41 | 13.57 | 13.34 | 13.45 | 92,630 | +0.22(+1.68%) |
Mar 08, 2022 | 13.17 | 13.42 | 13.04 | 13.23 | 86,506 | +0.07(+0.50%) |
Mar 07, 2022 | 13.32 | 13.32 | 13.17 | 13.17 | 100,186 | -0.18(-1.36%) |
Mar 04, 2022 | 13.29 | 13.36 | 13.17 | 13.35 | 89,553 | -0.02(-0.12%) |
Mar 03, 2022 | 13.46 | 13.52 | 13.22 | 13.36 | 39,382 | +0.02(+0.12%) |
Mar 02, 2022 | 13.17 | 13.41 | 13.15 | 13.35 | 65,008 | +0.17(+1.32%) |