Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.02 | 14.16 | 14.02 | 14.16 | 408 | -0.03(-0.21%) |
May 27, 2022 | 14.13 | 14.19 | 14.13 | 14.19 | 390 | +0.19(+1.37%) |
May 26, 2022 | 13.40 | 13.99 | 13.40 | 13.99 | 864 | +0.67(+5.01%) |
May 25, 2022 | 13.22 | 13.37 | 13.22 | 13.33 | 536 | +0.35(+2.66%) |
May 24, 2022 | 12.67 | 12.98 | 12.67 | 12.98 | 109 | -0.39(-2.89%) |
May 23, 2022 | 13.08 | 13.38 | 13.08 | 13.37 | 409 | +0.19(+1.45%) |
May 20, 2022 | 13.18 | 13.18 | 13.18 | 13.18 | 74 | -0.24(-1.79%) |
May 19, 2022 | 13.27 | 13.61 | 13.27 | 13.42 | 264 | +0.16(+1.19%) |
May 18, 2022 | 13.83 | 13.83 | 13.09 | 13.26 | 3,727 | -0.57(-4.10%) |
May 17, 2022 | 13.75 | 13.83 | 13.70 | 13.83 | 1,406 | +0.26(+1.92%) |
May 16, 2022 | 13.65 | 13.65 | 13.57 | 13.57 | 155 | -0.13(-0.93%) |
May 13, 2022 | 13.30 | 13.69 | 13.30 | 13.69 | 323 | +0.52(+3.95%) |
May 12, 2022 | 13.05 | 13.17 | 13.05 | 13.17 | 319 | -0.23(-1.73%) |
May 11, 2022 | 13.55 | 13.55 | 13.40 | 13.40 | 203 | -0.01(-0.09%) |
May 10, 2022 | 13.31 | 13.52 | 13.31 | 13.42 | 2,181 | +0.20(+1.51%) |
May 09, 2022 | 13.22 | 13.22 | 13.22 | 13.22 | 332 | -0.88(-6.23%) |
May 06, 2022 | 13.98 | 14.27 | 13.98 | 14.09 | 1,088 | -0.26(-1.81%) |
May 05, 2022 | 14.39 | 14.41 | 14.35 | 14.35 | 2,275 | -0.54(-3.64%) |
May 04, 2022 | 14.83 | 14.90 | 14.28 | 14.90 | 2,725 | +0.32(+2.19%) |
May 03, 2022 | 14.57 | 14.58 | 14.42 | 14.58 | 1,208 | -0.17(-1.16%) |
May 02, 2022 | 15.06 | 15.06 | 14.66 | 14.75 | 424 | -0.09(-0.59%) |
Apr 29, 2022 | 15.31 | 15.31 | 14.83 | 14.83 | 825 | -0.46(-2.99%) |
Apr 28, 2022 | 15.29 | 15.29 | 15.29 | 15.29 | 252 | +0.34(+2.24%) |
Apr 27, 2022 | 14.94 | 14.96 | 14.87 | 14.96 | 464 | +0.17(+1.13%) |
Apr 26, 2022 | 15.15 | 15.15 | 14.79 | 14.79 | 1,515 | -0.37(-2.43%) |
Apr 25, 2022 | 15.05 | 15.16 | 15.05 | 15.16 | 810 | +0.11(+0.75%) |
Apr 22, 2022 | 15.19 | 15.19 | 15.05 | 15.05 | 1,560 | -0.23(-1.51%) |
Apr 21, 2022 | 16.02 | 16.02 | 15.28 | 15.28 | 2,689 | -0.33(-2.11%) |
Apr 20, 2022 | 15.75 | 15.75 | 15.61 | 15.61 | 932 | +0.16(+1.01%) |
Apr 19, 2022 | 15.26 | 15.45 | 15.26 | 15.45 | 126 | +0.34(+2.22%) |
Apr 18, 2022 | 15.31 | 15.31 | 15.11 | 15.12 | 1,531 | -0.08(-0.52%) |
Apr 14, 2022 | 15.11 | 15.19 | 15.11 | 15.19 | 536 | +0.15(+1.02%) |
Apr 13, 2022 | 14.43 | 15.07 | 14.43 | 15.04 | 2,305 | +0.74(+5.15%) |
Apr 12, 2022 | 14.24 | 14.30 | 14.24 | 14.30 | 300 | +0.18(+1.28%) |
Apr 11, 2022 | 14.13 | 14.13 | 14.12 | 14.12 | 102 | -0.12(-0.83%) |
Apr 08, 2022 | 14.12 | 14.33 | 14.12 | 14.24 | 1,221 | -0.12(-0.84%) |
Apr 07, 2022 | 14.34 | 14.38 | 14.34 | 14.36 | 461 | -0.12(-0.83%) |
Apr 06, 2022 | 14.48 | 14.48 | 14.48 | 14.48 | 4 | -0.45(-2.99%) |
Apr 05, 2022 | 15.08 | 15.08 | 14.93 | 14.93 | 105 | -0.21(-1.38%) |
Apr 04, 2022 | 15.09 | 15.14 | 15.09 | 15.14 | 123 | +0.03(+0.23%) |
Apr 01, 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 101 | +0.06(+0.37%) |
Mar 31, 2022 | 15.14 | 15.14 | 15.05 | 15.05 | 113 | -0.11(-0.74%) |
Mar 30, 2022 | 15.18 | 15.19 | 15.16 | 15.16 | 361 | -0.16(-1.02%) |
Mar 29, 2022 | 15.38 | 15.38 | 15.07 | 15.32 | 573 | +0.44(+2.96%) |
Mar 28, 2022 | 14.87 | 14.90 | 14.85 | 14.88 | 1,330 | +0.00(+0.03%) |
Mar 25, 2022 | 14.99 | 14.99 | 14.83 | 14.87 | 2,611 | +0.17(+1.15%) |
Mar 24, 2022 | 14.42 | 14.70 | 14.42 | 14.70 | 770 | +0.05(+0.34%) |
Mar 23, 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 836 | -0.21(-1.44%) |
Mar 22, 2022 | 14.85 | 14.87 | 14.71 | 14.87 | 682 | +0.29(+2.02%) |
Mar 21, 2022 | 14.42 | 14.57 | 14.40 | 14.57 | 1,440 | -0.29(-1.92%) |
Mar 18, 2022 | 14.97 | 15.02 | 14.84 | 14.86 | 1,019 | +0.17(+1.12%) |
Mar 17, 2022 | 14.53 | 14.73 | 14.53 | 14.69 | 772 | -0.01(-0.04%) |
Mar 16, 2022 | 14.50 | 14.70 | 14.35 | 14.70 | 517 | +0.62(+4.44%) |
Mar 15, 2022 | 14.07 | 14.07 | 14.07 | 14.07 | 103 | +0.29(+2.07%) |
Mar 14, 2022 | 13.87 | 13.87 | 13.59 | 13.79 | 414 | -0.21(-1.51%) |
Mar 11, 2022 | 14.46 | 14.46 | 14.00 | 14.00 | 2,245 | -0.14(-1.02%) |
Mar 10, 2022 | 14.14 | 14.14 | 14.14 | 14.14 | 119 | +0.12(+0.84%) |
Mar 09, 2022 | 14.26 | 14.26 | 14.03 | 14.03 | 406 | +0.55(+4.05%) |
Mar 08, 2022 | 12.95 | 13.48 | 12.95 | 13.48 | 771 | +0.34(+2.57%) |
Mar 07, 2022 | 13.85 | 13.85 | 13.14 | 13.14 | 180 | -0.72(-5.23%) |
Mar 04, 2022 | 14.34 | 14.34 | 13.87 | 13.87 | 1,485 | -0.61(-4.24%) |
Mar 03, 2022 | 14.61 | 14.61 | 14.48 | 14.48 | 395 | -0.36(-2.42%) |
Mar 02, 2022 | 14.74 | 14.97 | 14.74 | 14.84 | 616 | +0.57(+3.96%) |