Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.00 | 15.55 | 14.44 | 14.46 | 1,502,236 | -0.29(-1.97%) |
May 27, 2022 | 14.32 | 14.95 | 14.16 | 14.75 | 1,189,633 | +0.63(+4.46%) |
May 26, 2022 | 13.74 | 14.41 | 13.74 | 14.12 | 1,813,885 | +0.55(+4.05%) |
May 25, 2022 | 13.08 | 13.63 | 13.03 | 13.57 | 697,161 | +0.46(+3.51%) |
May 24, 2022 | 13.31 | 13.31 | 12.67 | 13.11 | 740,553 | -0.20(-1.50%) |
May 23, 2022 | 13.38 | 13.56 | 13.17 | 13.31 | 556,490 | +0.12(+0.91%) |
May 20, 2022 | 14.20 | 14.25 | 12.80 | 13.19 | 880,426 | -0.88(-6.25%) |
May 19, 2022 | 13.94 | 14.42 | 13.85 | 14.07 | 629,996 | -0.06(-0.42%) |
May 18, 2022 | 14.84 | 14.97 | 14.03 | 14.13 | 806,314 | -0.80(-5.36%) |
May 17, 2022 | 14.76 | 15.23 | 14.40 | 14.93 | 1,883,543 | +0.43(+2.97%) |
May 16, 2022 | 14.63 | 14.83 | 14.36 | 14.50 | 775,344 | -0.16(-1.09%) |
May 13, 2022 | 14.40 | 14.98 | 14.33 | 14.66 | 673,409 | +0.51(+3.60%) |
May 12, 2022 | 13.74 | 14.19 | 13.50 | 14.15 | 705,286 | +0.21(+1.51%) |
May 11, 2022 | 14.15 | 14.35 | 13.78 | 13.94 | 974,948 | +0.02(+0.14%) |
May 10, 2022 | 14.71 | 14.74 | 13.61 | 13.92 | 617,501 | -0.55(-3.80%) |
May 09, 2022 | 14.70 | 14.92 | 14.11 | 14.47 | 818,410 | -0.43(-2.89%) |
May 06, 2022 | 14.91 | 15.22 | 14.69 | 14.90 | 703,086 | +0.11(+0.74%) |
May 05, 2022 | 14.67 | 14.89 | 14.02 | 14.79 | 607,721 | -0.18(-1.20%) |
May 04, 2022 | 14.65 | 15.00 | 14.44 | 14.97 | 712,765 | +0.32(+2.18%) |
May 03, 2022 | 14.17 | 14.73 | 14.17 | 14.65 | 371,429 | +0.57(+4.05%) |
May 02, 2022 | 13.81 | 14.12 | 13.61 | 14.08 | 342,111 | +0.14(+1.00%) |
Apr 29, 2022 | 14.21 | 14.58 | 13.90 | 13.94 | 552,786 | -0.27(-1.90%) |
Apr 28, 2022 | 14.13 | 14.27 | 13.61 | 14.21 | 349,506 | +0.37(+2.67%) |
Apr 27, 2022 | 13.64 | 13.96 | 13.52 | 13.84 | 433,230 | +0.30(+2.22%) |
Apr 26, 2022 | 13.91 | 14.14 | 13.47 | 13.54 | 405,885 | -0.53(-3.77%) |
Apr 25, 2022 | 13.70 | 14.18 | 13.23 | 14.07 | 742,091 | +0.16(+1.15%) |
Apr 22, 2022 | 14.19 | 14.45 | 13.79 | 13.91 | 325,773 | -0.44(-3.07%) |
Apr 21, 2022 | 14.63 | 14.82 | 14.23 | 14.35 | 508,074 | -0.13(-0.90%) |
Apr 20, 2022 | 13.83 | 14.70 | 13.83 | 14.48 | 968,630 | +0.98(+7.26%) |
Apr 19, 2022 | 13.10 | 13.62 | 13.10 | 13.50 | 322,446 | +0.43(+3.29%) |
Apr 18, 2022 | 12.75 | 13.35 | 12.75 | 13.07 | 425,268 | +0.35(+2.75%) |
Apr 14, 2022 | 12.69 | 12.96 | 12.57 | 12.72 | 499,444 | +0.08(+0.63%) |
Apr 13, 2022 | 12.47 | 12.77 | 12.42 | 12.64 | 278,212 | +0.24(+1.94%) |
Apr 12, 2022 | 12.40 | 12.69 | 12.29 | 12.40 | 431,006 | +0.14(+1.14%) |
Apr 11, 2022 | 11.93 | 12.40 | 11.90 | 12.26 | 453,091 | +0.22(+1.83%) |
Apr 08, 2022 | 11.77 | 12.31 | 11.69 | 12.04 | 371,011 | +0.15(+1.26%) |
Apr 07, 2022 | 11.87 | 12.04 | 11.55 | 11.89 | 729,311 | +0.05(+0.42%) |
Apr 06, 2022 | 12.56 | 12.56 | 11.69 | 11.84 | 762,876 | -0.79(-6.25%) |
Apr 05, 2022 | 12.84 | 13.04 | 12.60 | 12.63 | 376,517 | -0.05(-0.39%) |
Apr 04, 2022 | 12.66 | 12.85 | 12.45 | 12.68 | 788,169 | +0.11(+0.88%) |
Apr 01, 2022 | 13.02 | 13.03 | 12.21 | 12.57 | 1,030,085 | -0.34(-2.63%) |
Mar 31, 2022 | 13.33 | 13.45 | 12.89 | 12.91 | 503,043 | -0.49(-3.66%) |
Mar 30, 2022 | 13.91 | 14.06 | 13.30 | 13.40 | 673,245 | -0.46(-3.32%) |
Mar 29, 2022 | 13.62 | 14.00 | 13.46 | 13.86 | 457,760 | +0.29(+2.14%) |
Mar 28, 2022 | 13.90 | 13.90 | 13.31 | 13.57 | 670,330 | -0.34(-2.44%) |
Mar 25, 2022 | 14.05 | 14.09 | 13.75 | 13.91 | 584,034 | -0.21(-1.49%) |
Mar 24, 2022 | 14.34 | 14.63 | 13.96 | 14.12 | 404,184 | -0.21(-1.47%) |
Mar 23, 2022 | 14.15 | 14.40 | 14.05 | 14.33 | 389,499 | +0.07(+0.49%) |
Mar 22, 2022 | 14.73 | 15.10 | 14.18 | 14.26 | 693,472 | -0.33(-2.26%) |
Mar 21, 2022 | 14.80 | 15.02 | 14.54 | 14.59 | 538,955 | -0.14(-0.95%) |
Mar 18, 2022 | 14.23 | 14.87 | 13.94 | 14.73 | 1,036,771 | +0.47(+3.30%) |
Mar 17, 2022 | 13.88 | 14.35 | 13.64 | 14.26 | 715,827 | +0.45(+3.26%) |
Mar 16, 2022 | 13.76 | 14.15 | 13.58 | 13.81 | 796,420 | +0.20(+1.47%) |
Mar 15, 2022 | 13.60 | 13.81 | 13.38 | 13.61 | 490,175 | -0.06(-0.44%) |
Mar 14, 2022 | 13.94 | 14.08 | 13.40 | 13.67 | 566,873 | -0.27(-1.94%) |
Mar 11, 2022 | 13.65 | 14.11 | 13.65 | 13.94 | 914,369 | +0.31(+2.27%) |
Mar 10, 2022 | 12.83 | 14.06 | 12.77 | 13.63 | 1,894,817 | +0.66(+5.09%) |
Mar 09, 2022 | 12.39 | 12.97 | 12.27 | 12.97 | 651,296 | +0.79(+6.49%) |
Mar 08, 2022 | 12.10 | 12.78 | 11.79 | 12.18 | 1,084,579 | +0.13(+1.08%) |
Mar 07, 2022 | 12.64 | 13.32 | 12.04 | 12.05 | 944,906 | -0.59(-4.67%) |
Mar 04, 2022 | 12.53 | 12.67 | 12.19 | 12.64 | 623,735 | -0.09(-0.71%) |
Mar 03, 2022 | 12.98 | 13.19 | 12.60 | 12.73 | 558,113 | -0.09(-0.70%) |
Mar 02, 2022 | 12.68 | 13.00 | 12.38 | 12.82 | 601,807 | +0.35(+2.81%) |