Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.77 | 13.81 | 13.51 | 13.70 | 153,073 | +0.08(+0.56%) |
May 27, 2022 | 13.40 | 13.69 | 13.40 | 13.62 | 122,908 | +0.30(+2.29%) |
May 26, 2022 | 13.05 | 13.40 | 13.05 | 13.32 | 116,175 | +0.31(+2.41%) |
May 25, 2022 | 12.83 | 13.03 | 12.79 | 13.00 | 78,610 | +0.17(+1.32%) |
May 24, 2022 | 12.88 | 12.91 | 12.55 | 12.83 | 117,466 | -0.07(-0.53%) |
May 23, 2022 | 12.83 | 12.99 | 12.77 | 12.90 | 90,528 | +0.19(+1.53%) |
May 20, 2022 | 12.83 | 12.87 | 12.41 | 12.71 | 81,483 | -0.03(-0.20%) |
May 19, 2022 | 12.70 | 12.86 | 12.65 | 12.73 | 98,972 | -0.06(-0.46%) |
May 18, 2022 | 13.27 | 13.27 | 12.77 | 12.79 | 118,037 | -0.52(-3.92%) |
May 17, 2022 | 13.19 | 13.31 | 13.10 | 13.31 | 95,657 | +0.35(+2.73%) |
May 16, 2022 | 12.95 | 13.10 | 12.87 | 12.96 | 120,493 | -0.03(-0.26%) |
May 13, 2022 | 12.82 | 13.05 | 12.82 | 12.99 | 93,858 | +0.32(+2.52%) |
May 12, 2022 | 12.75 | 12.86 | 12.39 | 12.67 | 149,189 | -0.15(-1.18%) |
May 11, 2022 | 13.11 | 13.22 | 12.78 | 12.82 | 126,747 | -0.29(-2.18%) |
May 10, 2022 | 13.30 | 13.38 | 12.95 | 13.11 | 165,029 | -0.07(-0.51%) |
May 09, 2022 | 13.61 | 13.61 | 13.12 | 13.18 | 119,047 | -0.53(-3.86%) |
May 06, 2022 | 13.78 | 13.79 | 13.53 | 13.71 | 100,770 | -0.11(-0.79%) |
May 05, 2022 | 14.13 | 14.15 | 13.53 | 13.82 | 115,199 | -0.43(-3.01%) |
May 04, 2022 | 13.86 | 14.27 | 13.70 | 14.25 | 90,904 | +0.43(+3.10%) |
May 03, 2022 | 13.79 | 13.90 | 13.67 | 13.82 | 100,240 | +0.08(+0.55%) |
May 02, 2022 | 13.71 | 13.88 | 13.47 | 13.74 | 98,852 | +0.03(+0.18%) |
Apr 29, 2022 | 14.15 | 14.27 | 13.66 | 13.72 | 123,590 | -0.38(-2.69%) |
Apr 28, 2022 | 13.82 | 14.13 | 13.70 | 14.09 | 74,876 | +0.40(+2.89%) |
Apr 27, 2022 | 13.71 | 13.93 | 13.68 | 13.70 | 90,505 | +0.02(+0.12%) |
Apr 26, 2022 | 13.96 | 14.08 | 13.63 | 13.68 | 180,924 | -0.39(-2.75%) |
Apr 25, 2022 | 14.38 | 14.50 | 13.89 | 14.07 | 587,215 | -0.41(-2.85%) |
Apr 22, 2022 | 14.77 | 15.22 | 14.42 | 14.48 | 107,658 | -0.34(-2.27%) |
Apr 21, 2022 | 15.21 | 15.32 | 14.79 | 14.82 | 92,780 | -0.26(-1.73%) |
Apr 20, 2022 | 15.16 | 15.19 | 14.99 | 15.08 | 79,454 | +0.02(+0.11%) |
Apr 19, 2022 | 14.75 | 15.07 | 14.75 | 15.06 | 79,725 | +0.35(+2.39%) |
Apr 18, 2022 | 14.72 | 14.87 | 14.62 | 14.71 | 163,088 | +0.03(+0.17%) |
Apr 14, 2022 | 15.00 | 15.07 | 14.69 | 14.69 | 74,845 | -0.28(-1.84%) |
Apr 13, 2022 | 14.84 | 15.05 | 14.84 | 14.96 | 93,051 | +0.09(+0.62%) |
Apr 12, 2022 | 14.98 | 15.11 | 14.85 | 14.87 | 92,605 | -0.03(-0.22%) |
Apr 11, 2022 | 15.16 | 15.16 | 14.88 | 14.90 | 79,623 | -0.26(-1.71%) |
Apr 08, 2022 | 15.20 | 15.25 | 15.08 | 15.16 | 51,104 | -0.03(-0.22%) |
Apr 07, 2022 | 15.21 | 15.47 | 15.06 | 15.20 | 77,541 | -0.02(-0.11%) |
Apr 06, 2022 | 15.28 | 15.40 | 15.05 | 15.21 | 101,787 | -0.19(-1.25%) |
Apr 05, 2022 | 15.51 | 15.63 | 15.33 | 15.41 | 114,796 | -0.18(-1.13%) |
Apr 04, 2022 | 15.48 | 15.62 | 15.39 | 15.58 | 81,209 | +0.13(+0.81%) |
Apr 01, 2022 | 15.44 | 15.62 | 15.36 | 15.46 | 119,092 | +0.07(+0.43%) |
Mar 31, 2022 | 15.72 | 15.80 | 15.37 | 15.39 | 241,571 | -0.23(-1.45%) |
Mar 30, 2022 | 15.77 | 15.81 | 15.37 | 15.61 | 131,065 | -0.16(-1.01%) |
Mar 29, 2022 | 15.79 | 15.86 | 15.67 | 15.77 | 125,782 | +0.14(+0.91%) |
Mar 28, 2022 | 15.66 | 15.77 | 15.55 | 15.63 | 123,420 | -0.03(-0.21%) |
Mar 25, 2022 | 15.66 | 15.80 | 15.60 | 15.66 | 132,002 | -0.07(-0.42%) |
Mar 24, 2022 | 15.76 | 15.86 | 15.63 | 15.73 | 116,122 | +0.03(+0.21%) |
Mar 23, 2022 | 15.78 | 15.89 | 15.66 | 15.70 | 92,442 | -0.13(-0.80%) |
Mar 22, 2022 | 15.90 | 15.98 | 15.76 | 15.82 | 89,036 | -0.01(-0.05%) |
Mar 21, 2022 | 15.93 | 15.97 | 15.67 | 15.83 | 37,004 | +0.00(+0.00%) |
Mar 18, 2022 | 15.74 | 15.91 | 15.62 | 15.83 | 56,093 | +0.07(+0.47%) |
Mar 17, 2022 | 15.37 | 15.83 | 15.37 | 15.76 | 94,952 | +0.34(+2.21%) |
Mar 16, 2022 | 15.22 | 15.47 | 15.13 | 15.42 | 90,075 | +0.42(+2.77%) |
Mar 15, 2022 | 14.91 | 15.00 | 14.78 | 15.00 | 86,189 | +0.15(+1.01%) |
Mar 14, 2022 | 14.90 | 15.00 | 14.63 | 14.85 | 96,023 | -0.02(-0.11%) |
Mar 11, 2022 | 14.88 | 15.12 | 14.80 | 14.87 | 45,293 | +0.03(+0.17%) |
Mar 10, 2022 | 14.80 | 14.94 | 14.76 | 14.84 | 164,604 | -0.11(-0.72%) |
Mar 09, 2022 | 14.90 | 15.07 | 14.75 | 14.95 | 84,800 | +0.33(+2.27%) |
Mar 08, 2022 | 14.73 | 14.91 | 14.57 | 14.62 | 122,213 | -0.14(-0.96%) |
Mar 07, 2022 | 15.04 | 15.12 | 14.68 | 14.76 | 162,759 | -0.35(-2.31%) |
Mar 04, 2022 | 15.35 | 15.41 | 15.02 | 15.11 | 68,139 | -0.27(-1.73%) |
Mar 03, 2022 | 15.60 | 15.76 | 15.35 | 15.37 | 44,127 | -0.10(-0.64%) |
Mar 02, 2022 | 15.23 | 15.56 | 15.23 | 15.47 | 96,320 | +0.34(+2.25%) |