Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.05 | 13.05 | 12.73 | 12.84 | 15,249 | -0.04(-0.31%) |
May 27, 2022 | 12.82 | 12.93 | 12.63 | 12.88 | 21,168 | +0.25(+1.98%) |
May 26, 2022 | 12.45 | 12.72 | 12.41 | 12.63 | 22,904 | +0.03(+0.24%) |
May 25, 2022 | 12.80 | 12.80 | 12.54 | 12.60 | 20,324 | +0.06(+0.48%) |
May 24, 2022 | 12.29 | 12.59 | 12.29 | 12.54 | 14,288 | +0.15(+1.21%) |
May 23, 2022 | 12.29 | 12.45 | 12.29 | 12.39 | 16,579 | +0.11(+0.90%) |
May 20, 2022 | 12.36 | 12.36 | 12.20 | 12.28 | 29,611 | -0.06(-0.49%) |
May 19, 2022 | 12.35 | 12.44 | 12.26 | 12.34 | 15,757 | -0.05(-0.40%) |
May 18, 2022 | 12.58 | 12.64 | 12.37 | 12.39 | 14,832 | -0.25(-1.98%) |
May 17, 2022 | 12.63 | 12.64 | 12.46 | 12.64 | 17,458 | +0.02(+0.17%) |
May 16, 2022 | 12.52 | 12.64 | 12.44 | 12.62 | 22,622 | +0.10(+0.79%) |
May 13, 2022 | 12.69 | 12.84 | 12.52 | 12.52 | 12,018 | -0.00(-0.02%) |
May 12, 2022 | 12.69 | 12.69 | 12.46 | 12.52 | 23,314 | -0.28(-2.17%) |
May 11, 2022 | 12.52 | 13.04 | 12.52 | 12.80 | 13,189 | +0.14(+1.11%) |
May 10, 2022 | 12.59 | 12.77 | 12.50 | 12.66 | 25,400 | +0.03(+0.24%) |
May 09, 2022 | 12.77 | 12.77 | 12.56 | 12.63 | 41,447 | -0.28(-2.17%) |
May 06, 2022 | 12.25 | 13.07 | 12.17 | 12.91 | 176,756 | +0.57(+4.62%) |
May 05, 2022 | 12.47 | 12.53 | 12.19 | 12.34 | 32,281 | -0.14(-1.12%) |
May 04, 2022 | 12.35 | 12.51 | 12.30 | 12.48 | 22,582 | +0.14(+1.13%) |
May 03, 2022 | 12.30 | 12.46 | 12.28 | 12.34 | 8,962 | +0.10(+0.82%) |
May 02, 2022 | 12.45 | 12.55 | 12.14 | 12.24 | 26,377 | -0.11(-0.89%) |
Apr 29, 2022 | 12.68 | 12.68 | 12.27 | 12.35 | 33,709 | -0.33(-2.56%) |
Apr 28, 2022 | 12.85 | 12.85 | 12.66 | 12.68 | 19,764 | +0.12(+1.00%) |
Apr 27, 2022 | 12.66 | 12.75 | 12.55 | 12.55 | 33,378 | -0.11(-0.91%) |
Apr 26, 2022 | 12.83 | 12.89 | 12.66 | 12.66 | 15,803 | -0.15(-1.13%) |
Apr 25, 2022 | 12.95 | 13.00 | 12.35 | 12.81 | 33,213 | -0.23(-1.80%) |
Apr 22, 2022 | 13.16 | 13.27 | 13.02 | 13.04 | 25,727 | -0.18(-1.40%) |
Apr 21, 2022 | 13.40 | 13.49 | 13.20 | 13.23 | 27,604 | -0.21(-1.56%) |
Apr 20, 2022 | 13.29 | 13.56 | 13.29 | 13.44 | 15,781 | +0.10(+0.75%) |
Apr 19, 2022 | 13.16 | 13.37 | 13.16 | 13.34 | 13,821 | +0.09(+0.68%) |
Apr 18, 2022 | 13.07 | 13.46 | 13.07 | 13.25 | 41,645 | -0.06(-0.45%) |
Apr 14, 2022 | 13.32 | 13.50 | 13.26 | 13.31 | 11,182 | -0.11(-0.82%) |
Apr 13, 2022 | 13.40 | 13.59 | 13.34 | 13.42 | 42,653 | -0.01(-0.07%) |
Apr 12, 2022 | 14.01 | 14.20 | 13.42 | 13.43 | 55,490 | -0.65(-4.62%) |
Apr 11, 2022 | 14.26 | 14.33 | 14.05 | 14.08 | 14,351 | -0.31(-2.15%) |
Apr 08, 2022 | 14.34 | 14.39 | 14.30 | 14.39 | 7,348 | +0.09(+0.63%) |
Apr 07, 2022 | 14.32 | 14.39 | 14.20 | 14.30 | 8,071 | -0.09(-0.63%) |
Apr 06, 2022 | 14.20 | 14.41 | 14.20 | 14.39 | 6,759 | +0.08(+0.56%) |
Apr 05, 2022 | 14.22 | 14.45 | 14.22 | 14.31 | 9,528 | -0.08(-0.56%) |
Apr 04, 2022 | 14.20 | 14.39 | 14.15 | 14.39 | 17,583 | +0.27(+1.88%) |
Apr 01, 2022 | 14.24 | 14.27 | 14.03 | 14.12 | 23,025 | +0.11(+0.81%) |
Mar 31, 2022 | 13.97 | 14.08 | 13.87 | 14.01 | 14,614 | +0.05(+0.36%) |
Mar 30, 2022 | 13.64 | 13.96 | 13.64 | 13.96 | 18,191 | +0.26(+1.90%) |
Mar 29, 2022 | 13.70 | 13.79 | 13.57 | 13.70 | 11,504 | +0.00(+0.00%) |
Mar 28, 2022 | 13.60 | 13.70 | 13.59 | 13.70 | 6,579 | +0.15(+1.12%) |
Mar 25, 2022 | 13.31 | 13.62 | 13.31 | 13.55 | 19,873 | +0.25(+1.87%) |
Mar 24, 2022 | 13.29 | 13.35 | 13.28 | 13.30 | 8,545 | +0.06(+0.45%) |
Mar 23, 2022 | 13.23 | 13.35 | 13.21 | 13.24 | 15,148 | -0.04(-0.30%) |
Mar 22, 2022 | 13.20 | 13.30 | 13.10 | 13.28 | 12,705 | +0.08(+0.61%) |
Mar 21, 2022 | 13.11 | 13.32 | 13.11 | 13.20 | 10,107 | -0.02(-0.15%) |
Mar 18, 2022 | 13.40 | 13.40 | 13.21 | 13.22 | 6,822 | -0.08(-0.60%) |
Mar 17, 2022 | 13.10 | 13.30 | 13.07 | 13.30 | 21,556 | +0.25(+1.89%) |
Mar 16, 2022 | 13.59 | 13.59 | 12.85 | 13.05 | 18,167 | -0.15(-1.11%) |
Mar 15, 2022 | 12.66 | 13.53 | 12.66 | 13.20 | 18,563 | +0.14(+1.07%) |
Mar 14, 2022 | 13.27 | 13.75 | 13.06 | 13.06 | 12,105 | -0.21(-1.58%) |
Mar 11, 2022 | 13.44 | 13.59 | 13.22 | 13.27 | 12,713 | -0.24(-1.78%) |
Mar 10, 2022 | 13.49 | 13.51 | 13.18 | 13.51 | 8,922 | +0.10(+0.75%) |
Mar 09, 2022 | 13.40 | 13.41 | 13.33 | 13.41 | 6,836 | +0.07(+0.52%) |
Mar 08, 2022 | 13.61 | 13.64 | 13.34 | 13.34 | 10,573 | -0.23(-1.69%) |
Mar 07, 2022 | 13.85 | 13.85 | 13.57 | 13.57 | 23,784 | -0.07(-0.51%) |
Mar 04, 2022 | 13.48 | 13.76 | 13.48 | 13.64 | 7,053 | +0.17(+1.26%) |
Mar 03, 2022 | 13.40 | 13.48 | 13.38 | 13.47 | 11,119 | +0.10(+0.75%) |
Mar 02, 2022 | 13.03 | 13.38 | 13.03 | 13.37 | 17,606 | +0.29(+2.22%) |