Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.12 | 13.22 | 12.97 | 13.06 | 444,610 | -0.07(-0.50%) |
May 27, 2022 | 13.07 | 13.18 | 12.99 | 13.12 | 408,386 | +0.14(+1.08%) |
May 26, 2022 | 12.67 | 13.03 | 12.67 | 12.98 | 804,522 | +0.37(+2.94%) |
May 25, 2022 | 12.51 | 12.70 | 12.46 | 12.61 | 804,403 | +0.07(+0.59%) |
May 24, 2022 | 12.43 | 12.58 | 12.38 | 12.54 | 484,259 | +0.03(+0.26%) |
May 23, 2022 | 12.46 | 12.57 | 12.42 | 12.51 | 760,412 | +0.04(+0.33%) |
May 20, 2022 | 12.64 | 12.72 | 12.37 | 12.46 | 363,352 | -0.10(-0.79%) |
May 19, 2022 | 12.33 | 12.73 | 12.33 | 12.56 | 514,341 | +0.12(+0.93%) |
May 18, 2022 | 12.56 | 12.63 | 12.34 | 12.45 | 592,273 | -0.24(-1.89%) |
May 17, 2022 | 12.37 | 12.84 | 12.35 | 12.69 | 593,636 | +0.38(+3.08%) |
May 16, 2022 | 12.37 | 12.44 | 12.13 | 12.31 | 461,588 | -0.06(-0.47%) |
May 13, 2022 | 12.23 | 12.42 | 12.19 | 12.37 | 598,773 | +0.19(+1.59%) |
May 12, 2022 | 12.04 | 12.28 | 11.97 | 12.17 | 694,978 | +0.02(+0.13%) |
May 11, 2022 | 12.28 | 12.68 | 12.12 | 12.16 | 862,998 | -0.24(-1.92%) |
May 10, 2022 | 12.39 | 12.57 | 12.31 | 12.39 | 586,239 | +0.09(+0.73%) |
May 09, 2022 | 12.59 | 12.73 | 12.27 | 12.30 | 437,583 | -0.50(-3.90%) |
May 06, 2022 | 12.63 | 12.93 | 12.60 | 12.80 | 619,114 | +0.12(+0.97%) |
May 05, 2022 | 12.77 | 12.97 | 12.59 | 12.68 | 355,761 | -0.31(-2.40%) |
May 04, 2022 | 12.71 | 13.05 | 12.62 | 12.99 | 455,913 | +0.25(+1.99%) |
May 03, 2022 | 12.66 | 12.83 | 12.66 | 12.74 | 468,848 | +0.07(+0.52%) |
May 02, 2022 | 12.71 | 12.86 | 12.57 | 12.67 | 396,871 | -0.07(-0.58%) |
Apr 29, 2022 | 13.01 | 13.15 | 12.71 | 12.75 | 440,907 | -0.33(-2.51%) |
Apr 28, 2022 | 12.74 | 13.25 | 12.68 | 13.07 | 653,053 | +0.38(+3.03%) |
Apr 27, 2022 | 12.74 | 12.85 | 12.66 | 12.69 | 349,495 | -0.03(-0.26%) |
Apr 26, 2022 | 12.82 | 12.92 | 12.70 | 12.72 | 461,177 | -0.17(-1.33%) |
Apr 25, 2022 | 12.80 | 12.93 | 12.71 | 12.89 | 446,324 | +0.04(+0.32%) |
Apr 22, 2022 | 12.99 | 13.07 | 12.84 | 12.85 | 459,308 | -0.22(-1.69%) |
Apr 21, 2022 | 13.26 | 13.33 | 12.99 | 13.07 | 429,474 | -0.12(-0.93%) |
Apr 20, 2022 | 13.19 | 13.25 | 13.14 | 13.20 | 514,348 | +0.03(+0.25%) |
Apr 19, 2022 | 13.07 | 13.24 | 13.06 | 13.16 | 588,849 | +0.09(+0.69%) |
Apr 18, 2022 | 13.05 | 13.15 | 13.00 | 13.07 | 627,948 | +0.01(+0.06%) |
Apr 14, 2022 | 13.29 | 13.29 | 13.03 | 13.07 | 363,483 | -0.18(-1.36%) |
Apr 13, 2022 | 13.10 | 13.27 | 13.10 | 13.25 | 418,825 | +0.11(+0.84%) |
Apr 12, 2022 | 13.27 | 13.29 | 13.07 | 13.14 | 505,400 | +0.01(+0.06%) |
Apr 11, 2022 | 13.31 | 13.40 | 13.10 | 13.13 | 367,167 | -0.22(-1.65%) |
Apr 08, 2022 | 13.53 | 13.62 | 13.31 | 13.35 | 285,162 | -0.33(-2.38%) |
Apr 07, 2022 | 13.35 | 13.78 | 13.35 | 13.67 | 1,015,438 | +0.28(+2.13%) |
Apr 06, 2022 | 13.42 | 13.51 | 13.27 | 13.39 | 785,379 | -0.07(-0.54%) |
Apr 05, 2022 | 13.65 | 13.66 | 13.38 | 13.46 | 477,295 | -0.17(-1.25%) |
Apr 04, 2022 | 13.42 | 13.66 | 13.42 | 13.63 | 235,435 | +0.10(+0.72%) |
Apr 01, 2022 | 13.51 | 13.59 | 13.38 | 13.53 | 269,772 | +0.06(+0.42%) |
Mar 31, 2022 | 13.57 | 13.65 | 13.41 | 13.48 | 300,973 | -0.06(-0.42%) |
Mar 30, 2022 | 13.56 | 13.57 | 13.40 | 13.53 | 358,733 | -0.04(-0.30%) |
Mar 29, 2022 | 13.42 | 13.64 | 13.32 | 13.58 | 377,402 | +0.25(+1.89%) |
Mar 28, 2022 | 13.31 | 13.36 | 13.21 | 13.32 | 251,064 | +0.01(+0.06%) |
Mar 25, 2022 | 13.36 | 13.46 | 13.26 | 13.31 | 307,274 | -0.07(-0.55%) |
Mar 24, 2022 | 13.37 | 13.54 | 13.31 | 13.39 | 445,002 | +0.02(+0.12%) |
Mar 23, 2022 | 13.44 | 13.45 | 13.29 | 13.37 | 194,166 | -0.05(-0.36%) |
Mar 22, 2022 | 13.31 | 13.48 | 13.31 | 13.42 | 300,181 | +0.07(+0.49%) |
Mar 21, 2022 | 13.49 | 13.49 | 13.21 | 13.36 | 227,968 | -0.11(-0.79%) |
Mar 18, 2022 | 13.31 | 13.50 | 13.31 | 13.46 | 233,152 | +0.10(+0.73%) |
Mar 17, 2022 | 13.14 | 13.46 | 13.14 | 13.36 | 286,776 | +0.20(+1.48%) |
Mar 16, 2022 | 13.04 | 13.31 | 13.02 | 13.17 | 470,486 | +0.18(+1.38%) |
Mar 15, 2022 | 12.79 | 13.05 | 12.67 | 12.99 | 625,249 | +0.15(+1.14%) |
Mar 14, 2022 | 13.10 | 13.17 | 12.75 | 12.84 | 599,066 | -0.31(-2.33%) |
Mar 11, 2022 | 13.39 | 13.41 | 13.11 | 13.15 | 240,566 | -0.19(-1.39%) |
Mar 10, 2022 | 13.41 | 13.41 | 13.05 | 13.33 | 410,358 | -0.18(-1.32%) |
Mar 09, 2022 | 13.34 | 13.55 | 13.34 | 13.51 | 269,693 | +0.27(+2.08%) |
Mar 08, 2022 | 13.25 | 13.44 | 13.19 | 13.24 | 321,370 | -0.03(-0.24%) |
Mar 07, 2022 | 13.62 | 13.71 | 13.19 | 13.27 | 336,872 | -0.39(-2.84%) |
Mar 04, 2022 | 13.99 | 14.01 | 13.59 | 13.66 | 377,043 | -0.36(-2.54%) |
Mar 03, 2022 | 13.97 | 14.25 | 13.84 | 14.01 | 418,213 | +0.15(+1.05%) |
Mar 02, 2022 | 13.77 | 13.95 | 13.70 | 13.87 | 349,081 | +0.11(+0.76%) |