Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.61 | 13.80 | 13.08 | 13.43 | 141,492 | +0.01(+0.07%) |
May 27, 2022 | 13.48 | 13.64 | 13.27 | 13.43 | 81,109 | -0.19(-1.38%) |
May 26, 2022 | 14.07 | 14.09 | 13.59 | 13.61 | 104,298 | -0.46(-3.24%) |
May 25, 2022 | 13.36 | 14.14 | 13.14 | 14.07 | 184,217 | +0.56(+4.18%) |
May 24, 2022 | 13.86 | 13.86 | 13.04 | 13.50 | 208,643 | -0.49(-3.54%) |
May 23, 2022 | 14.07 | 14.26 | 13.59 | 14.00 | 173,383 | +0.12(+0.86%) |
May 20, 2022 | 13.74 | 14.19 | 13.47 | 13.88 | 257,434 | +0.27(+1.96%) |
May 19, 2022 | 13.47 | 13.78 | 13.18 | 13.61 | 223,607 | +0.01(+0.07%) |
May 18, 2022 | 13.60 | 13.80 | 13.29 | 13.60 | 188,911 | -0.05(-0.36%) |
May 17, 2022 | 13.47 | 13.76 | 13.29 | 13.65 | 159,867 | +0.26(+1.92%) |
May 16, 2022 | 12.77 | 13.40 | 12.77 | 13.40 | 138,666 | +0.78(+6.20%) |
May 13, 2022 | 12.54 | 13.02 | 12.54 | 12.61 | 60,740 | +0.16(+1.27%) |
May 12, 2022 | 12.26 | 12.78 | 11.87 | 12.45 | 124,791 | +0.23(+1.86%) |
May 11, 2022 | 12.66 | 12.98 | 12.18 | 12.23 | 146,580 | -0.34(-2.68%) |
May 10, 2022 | 12.38 | 12.69 | 11.99 | 12.56 | 161,181 | +0.36(+2.92%) |
May 09, 2022 | 13.01 | 13.01 | 12.08 | 12.21 | 193,782 | -1.05(-7.92%) |
May 06, 2022 | 13.56 | 13.62 | 13.12 | 13.26 | 84,082 | -0.29(-2.12%) |
May 05, 2022 | 13.74 | 13.82 | 13.19 | 13.54 | 162,182 | -0.06(-0.44%) |
May 04, 2022 | 13.56 | 13.69 | 13.31 | 13.60 | 92,331 | +0.06(+0.44%) |
May 03, 2022 | 12.96 | 13.61 | 12.96 | 13.54 | 164,844 | +0.61(+4.75%) |
May 02, 2022 | 12.87 | 13.13 | 12.59 | 12.93 | 299,963 | +0.04(+0.31%) |
Apr 29, 2022 | 13.01 | 13.20 | 12.72 | 12.89 | 201,272 | +0.02(+0.15%) |
Apr 28, 2022 | 13.13 | 13.26 | 12.68 | 12.87 | 315,085 | +0.26(+2.04%) |
Apr 27, 2022 | 12.54 | 12.87 | 12.39 | 12.61 | 83,924 | +0.33(+2.66%) |
Apr 26, 2022 | 12.09 | 12.74 | 11.96 | 12.29 | 112,018 | +0.10(+0.81%) |
Apr 25, 2022 | 12.30 | 12.33 | 11.58 | 12.19 | 150,171 | -0.49(-3.83%) |
Apr 22, 2022 | 12.73 | 13.06 | 12.33 | 12.67 | 173,028 | -0.03(-0.23%) |
Apr 21, 2022 | 13.55 | 13.61 | 12.68 | 12.70 | 95,457 | -0.75(-5.59%) |
Apr 20, 2022 | 13.51 | 13.64 | 13.28 | 13.45 | 92,950 | +0.00(+0.00%) |
Apr 19, 2022 | 13.76 | 13.83 | 13.23 | 13.45 | 243,830 | -0.41(-2.93%) |
Apr 18, 2022 | 13.90 | 14.07 | 13.66 | 13.86 | 191,871 | -0.02(-0.14%) |
Apr 14, 2022 | 13.54 | 13.97 | 13.41 | 13.88 | 264,267 | +0.27(+1.96%) |
Apr 13, 2022 | 13.12 | 13.61 | 13.00 | 13.61 | 462,617 | +0.71(+5.53%) |
Apr 12, 2022 | 12.71 | 12.92 | 12.42 | 12.90 | 215,743 | +0.52(+4.24%) |
Apr 11, 2022 | 12.54 | 12.62 | 12.34 | 12.38 | 68,984 | -0.24(-1.88%) |
Apr 08, 2022 | 12.29 | 12.72 | 12.19 | 12.61 | 105,686 | +0.27(+2.17%) |
Apr 07, 2022 | 12.42 | 12.73 | 12.14 | 12.35 | 98,605 | -0.01(-0.08%) |
Apr 06, 2022 | 12.17 | 12.43 | 11.79 | 12.36 | 209,948 | +0.33(+2.72%) |
Apr 05, 2022 | 12.25 | 12.36 | 12.00 | 12.03 | 146,556 | -0.02(-0.16%) |
Apr 04, 2022 | 12.37 | 12.38 | 11.77 | 12.05 | 139,299 | -0.31(-2.48%) |
Apr 01, 2022 | 12.14 | 12.36 | 12.08 | 12.36 | 99,904 | +0.27(+2.21%) |
Mar 31, 2022 | 12.38 | 12.38 | 12.05 | 12.09 | 72,948 | -0.25(-2.01%) |
Mar 30, 2022 | 11.88 | 12.37 | 11.88 | 12.34 | 117,825 | +0.53(+4.53%) |
Mar 29, 2022 | 12.37 | 12.66 | 11.73 | 11.80 | 168,255 | -0.96(-7.53%) |
Mar 28, 2022 | 12.65 | 12.84 | 12.23 | 12.76 | 186,388 | +0.05(+0.39%) |
Mar 25, 2022 | 12.13 | 12.71 | 11.94 | 12.71 | 307,959 | +0.69(+5.77%) |
Mar 24, 2022 | 12.18 | 12.38 | 11.81 | 12.02 | 207,370 | -0.06(-0.49%) |
Mar 23, 2022 | 11.09 | 12.11 | 10.96 | 12.08 | 238,945 | +1.14(+10.41%) |
Mar 22, 2022 | 10.89 | 11.29 | 10.82 | 10.94 | 61,351 | +0.08(+0.73%) |
Mar 21, 2022 | 10.87 | 11.07 | 10.77 | 10.86 | 51,077 | +0.20(+1.86%) |
Mar 18, 2022 | 10.44 | 10.93 | 10.35 | 10.66 | 100,954 | +0.12(+1.13%) |
Mar 17, 2022 | 10.34 | 10.70 | 10.34 | 10.54 | 44,161 | +0.21(+2.01%) |
Mar 16, 2022 | 10.50 | 10.69 | 10.02 | 10.34 | 85,439 | -0.05(-0.48%) |
Mar 15, 2022 | 10.15 | 10.59 | 9.920 | 10.39 | 62,035 | -0.06(-0.57%) |
Mar 14, 2022 | 11.19 | 11.28 | 10.37 | 10.45 | 127,883 | -0.66(-5.97%) |
Mar 11, 2022 | 11.58 | 11.68 | 10.98 | 11.11 | 117,394 | -0.48(-4.10%) |
Mar 10, 2022 | 11.14 | 11.58 | 10.97 | 11.58 | 94,447 | +0.46(+4.09%) |
Mar 09, 2022 | 11.24 | 11.28 | 10.95 | 11.13 | 106,915 | -0.16(-1.40%) |
Mar 08, 2022 | 10.85 | 11.58 | 10.79 | 11.29 | 256,765 | +0.69(+6.54%) |
Mar 07, 2022 | 10.40 | 10.85 | 10.27 | 10.59 | 104,559 | +0.31(+2.98%) |
Mar 04, 2022 | 10.17 | 10.67 | 10.11 | 10.29 | 52,823 | +0.02(+0.19%) |
Mar 03, 2022 | 10.64 | 10.66 | 10.02 | 10.27 | 79,840 | -0.37(-3.44%) |
Mar 02, 2022 | 10.21 | 10.64 | 10.15 | 10.63 | 69,691 | +0.51(+5.09%) |