Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.43 | 13.43 | 13.21 | 13.38 | 51,156 | -0.03(-0.22%) |
May 27, 2022 | 13.26 | 13.44 | 13.26 | 13.41 | 24,500 | +0.11(+0.81%) |
May 26, 2022 | 13.28 | 13.36 | 13.12 | 13.31 | 32,020 | +0.14(+1.04%) |
May 25, 2022 | 13.13 | 13.28 | 13.13 | 13.17 | 31,554 | +0.08(+0.60%) |
May 24, 2022 | 12.95 | 13.11 | 12.81 | 13.09 | 43,699 | +0.13(+0.98%) |
May 23, 2022 | 12.86 | 13.06 | 12.66 | 12.96 | 66,283 | +0.29(+2.32%) |
May 20, 2022 | 12.82 | 12.82 | 12.50 | 12.67 | 42,518 | -0.02(-0.15%) |
May 19, 2022 | 12.75 | 12.78 | 12.66 | 12.69 | 57,762 | -0.11(-0.84%) |
May 18, 2022 | 12.85 | 12.91 | 12.74 | 12.79 | 28,750 | -0.20(-1.51%) |
May 17, 2022 | 12.96 | 13.06 | 12.92 | 12.99 | 28,799 | +0.19(+1.46%) |
May 16, 2022 | 12.76 | 12.87 | 12.64 | 12.80 | 29,499 | +0.08(+0.62%) |
May 13, 2022 | 12.93 | 12.93 | 12.69 | 12.73 | 42,774 | -0.17(-1.29%) |
May 12, 2022 | 12.97 | 12.97 | 12.72 | 12.89 | 46,107 | -0.07(-0.53%) |
May 11, 2022 | 12.79 | 13.10 | 12.79 | 12.96 | 47,143 | +0.10(+0.76%) |
May 10, 2022 | 13.03 | 13.29 | 12.86 | 12.86 | 43,293 | -0.32(-2.46%) |
May 09, 2022 | 12.86 | 13.25 | 12.78 | 13.19 | 51,289 | +0.25(+1.90%) |
May 06, 2022 | 12.93 | 13.01 | 12.79 | 12.94 | 39,975 | -0.07(-0.53%) |
May 05, 2022 | 13.15 | 13.30 | 12.88 | 13.01 | 35,999 | -0.25(-1.85%) |
May 04, 2022 | 13.05 | 13.30 | 13.04 | 13.26 | 50,115 | +0.25(+1.94%) |
May 03, 2022 | 12.84 | 13.13 | 12.84 | 13.00 | 55,153 | +0.14(+1.06%) |
May 02, 2022 | 12.87 | 13.04 | 12.77 | 12.87 | 89,329 | -0.04(-0.30%) |
Apr 29, 2022 | 13.05 | 13.15 | 12.85 | 12.91 | 64,872 | -0.21(-1.63%) |
Apr 28, 2022 | 13.23 | 13.25 | 12.96 | 13.12 | 79,186 | -0.05(-0.37%) |
Apr 27, 2022 | 13.03 | 13.32 | 13.03 | 13.17 | 74,097 | +0.28(+2.19%) |
Apr 26, 2022 | 13.00 | 13.24 | 12.87 | 12.89 | 85,300 | -0.24(-1.85%) |
Apr 25, 2022 | 13.23 | 13.23 | 12.93 | 13.13 | 71,750 | -0.05(-0.37%) |
Apr 22, 2022 | 13.25 | 13.32 | 13.18 | 13.18 | 38,399 | -0.10(-0.73%) |
Apr 21, 2022 | 13.39 | 13.55 | 13.26 | 13.28 | 39,858 | -0.05(-0.37%) |
Apr 20, 2022 | 13.29 | 13.46 | 13.28 | 13.32 | 36,597 | +0.06(+0.44%) |
Apr 19, 2022 | 13.14 | 13.37 | 13.14 | 13.27 | 35,073 | +0.30(+2.33%) |
Apr 18, 2022 | 12.98 | 13.21 | 12.94 | 12.96 | 57,236 | +0.01(+0.07%) |
Apr 14, 2022 | 12.95 | 13.20 | 12.95 | 12.95 | 86,404 | +0.05(+0.38%) |
Apr 13, 2022 | 12.77 | 12.99 | 12.76 | 12.91 | 65,575 | +0.08(+0.61%) |
Apr 12, 2022 | 12.83 | 13.01 | 12.81 | 12.83 | 57,866 | +0.05(+0.38%) |
Apr 11, 2022 | 12.65 | 12.92 | 12.63 | 12.78 | 68,543 | +0.16(+1.23%) |
Apr 08, 2022 | 12.60 | 12.79 | 12.55 | 12.62 | 45,925 | +0.09(+0.70%) |
Apr 07, 2022 | 12.59 | 12.64 | 12.40 | 12.54 | 68,225 | -0.02(-0.15%) |
Apr 06, 2022 | 12.73 | 12.86 | 12.49 | 12.56 | 102,637 | -0.16(-1.22%) |
Apr 05, 2022 | 12.91 | 12.98 | 12.68 | 12.71 | 248,665 | -0.12(-0.91%) |
Apr 04, 2022 | 12.97 | 13.02 | 12.77 | 12.83 | 74,096 | -0.15(-1.12%) |
Apr 01, 2022 | 13.02 | 13.21 | 12.93 | 12.97 | 58,586 | +0.05(+0.38%) |
Mar 31, 2022 | 13.02 | 13.17 | 12.88 | 12.93 | 103,003 | -0.14(-1.04%) |
Mar 30, 2022 | 13.37 | 13.47 | 12.97 | 13.06 | 55,259 | -0.25(-1.90%) |
Mar 29, 2022 | 13.32 | 13.37 | 13.28 | 13.31 | 34,619 | +0.03(+0.22%) |
Mar 28, 2022 | 13.34 | 13.34 | 13.19 | 13.29 | 29,254 | -0.14(-1.01%) |
Mar 25, 2022 | 13.08 | 13.45 | 13.08 | 13.42 | 34,510 | +0.35(+2.68%) |
Mar 24, 2022 | 13.18 | 13.18 | 13.02 | 13.07 | 35,091 | -0.02(-0.15%) |
Mar 23, 2022 | 13.11 | 13.18 | 13.02 | 13.09 | 37,608 | -0.08(-0.59%) |
Mar 22, 2022 | 13.23 | 13.34 | 13.07 | 13.17 | 53,769 | +0.04(+0.30%) |
Mar 21, 2022 | 12.94 | 13.32 | 12.94 | 13.13 | 58,641 | -0.06(-0.44%) |
Mar 18, 2022 | 13.16 | 13.22 | 12.91 | 13.19 | 99,200 | -0.01(-0.07%) |
Mar 17, 2022 | 13.01 | 13.30 | 12.96 | 13.20 | 51,829 | +0.08(+0.59%) |
Mar 16, 2022 | 13.09 | 13.32 | 13.06 | 13.12 | 72,072 | +0.10(+0.75%) |
Mar 15, 2022 | 13.32 | 13.42 | 12.99 | 13.02 | 51,458 | -0.22(-1.69%) |
Mar 14, 2022 | 12.98 | 13.34 | 12.98 | 13.25 | 69,378 | +0.33(+2.56%) |
Mar 11, 2022 | 12.88 | 13.05 | 12.83 | 12.92 | 48,337 | +0.11(+0.84%) |
Mar 10, 2022 | 12.64 | 12.87 | 12.64 | 12.81 | 42,547 | +0.01(+0.08%) |
Mar 09, 2022 | 12.71 | 12.90 | 12.71 | 12.80 | 70,135 | +0.30(+2.41%) |
Mar 08, 2022 | 12.66 | 12.94 | 12.50 | 12.50 | 63,052 | -0.15(-1.15%) |
Mar 07, 2022 | 12.81 | 12.94 | 12.64 | 12.64 | 43,798 | -0.15(-1.14%) |
Mar 04, 2022 | 12.85 | 12.97 | 12.74 | 12.79 | 37,272 | -0.22(-1.72%) |
Mar 03, 2022 | 12.94 | 13.08 | 12.88 | 13.01 | 58,400 | +0.13(+0.98%) |
Mar 02, 2022 | 12.51 | 12.95 | 12.51 | 12.89 | 67,118 | +0.50(+4.00%) |