Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.06 | 14.19 | 13.92 | 14.04 | 49,565 | -0.17(-1.20%) |
May 27, 2022 | 14.39 | 14.54 | 14.06 | 14.21 | 61,819 | -0.07(-0.49%) |
May 26, 2022 | 14.11 | 14.80 | 13.74 | 14.28 | 83,955 | +0.53(+3.85%) |
May 25, 2022 | 14.30 | 14.53 | 13.48 | 13.75 | 98,872 | +0.12(+0.88%) |
May 24, 2022 | 13.43 | 13.82 | 13.25 | 13.63 | 65,586 | -0.04(-0.29%) |
May 23, 2022 | 13.92 | 14.32 | 13.43 | 13.67 | 71,949 | +0.01(+0.07%) |
May 20, 2022 | 13.70 | 13.70 | 13.41 | 13.66 | 49,941 | +0.13(+0.96%) |
May 19, 2022 | 13.18 | 13.75 | 13.17 | 13.53 | 76,866 | +0.53(+4.08%) |
May 18, 2022 | 13.06 | 13.21 | 12.89 | 13.00 | 98,682 | -0.03(-0.23%) |
May 17, 2022 | 12.72 | 13.05 | 12.60 | 13.03 | 43,140 | +0.44(+3.49%) |
May 16, 2022 | 12.95 | 12.95 | 12.43 | 12.59 | 52,725 | -0.32(-2.48%) |
May 13, 2022 | 12.67 | 13.01 | 12.57 | 12.91 | 60,147 | +0.37(+2.95%) |
May 12, 2022 | 12.25 | 12.68 | 12.15 | 12.54 | 67,128 | +0.22(+1.79%) |
May 11, 2022 | 12.44 | 12.51 | 12.11 | 12.32 | 76,506 | -0.10(-0.81%) |
May 10, 2022 | 12.77 | 13.00 | 12.21 | 12.42 | 64,876 | -0.15(-1.19%) |
May 09, 2022 | 12.63 | 12.81 | 12.38 | 12.57 | 106,449 | -0.18(-1.41%) |
May 06, 2022 | 12.94 | 13.17 | 12.63 | 12.75 | 111,042 | -0.28(-2.15%) |
May 05, 2022 | 13.06 | 13.28 | 12.74 | 13.03 | 68,099 | -0.23(-1.73%) |
May 04, 2022 | 12.93 | 13.28 | 12.69 | 13.26 | 82,007 | +0.24(+1.84%) |
May 03, 2022 | 12.89 | 13.10 | 12.68 | 13.02 | 309,653 | +0.21(+1.64%) |
May 02, 2022 | 12.78 | 13.06 | 12.63 | 12.81 | 267,459 | -0.03(-0.23%) |
Apr 29, 2022 | 12.89 | 13.14 | 12.73 | 12.84 | 130,026 | -0.15(-1.15%) |
Apr 28, 2022 | 12.86 | 13.18 | 12.71 | 12.99 | 143,000 | +0.31(+2.44%) |
Apr 27, 2022 | 12.90 | 12.98 | 12.60 | 12.68 | 319,071 | -0.22(-1.71%) |
Apr 26, 2022 | 12.92 | 13.10 | 12.73 | 12.90 | 115,536 | -0.07(-0.54%) |
Apr 25, 2022 | 13.40 | 13.57 | 12.84 | 12.97 | 240,912 | -0.43(-3.21%) |
Apr 22, 2022 | 13.50 | 13.58 | 13.31 | 13.40 | 106,138 | -0.11(-0.81%) |
Apr 21, 2022 | 13.93 | 14.04 | 13.51 | 13.51 | 50,394 | -0.31(-2.24%) |
Apr 20, 2022 | 14.36 | 14.36 | 13.75 | 13.82 | 91,144 | -0.37(-2.61%) |
Apr 19, 2022 | 14.10 | 14.39 | 14.08 | 14.19 | 84,762 | +0.01(+0.07%) |
Apr 18, 2022 | 14.22 | 14.32 | 14.11 | 14.18 | 56,231 | -0.05(-0.35%) |
Apr 14, 2022 | 14.63 | 14.64 | 14.11 | 14.23 | 88,916 | -0.28(-1.93%) |
Apr 13, 2022 | 14.55 | 14.66 | 14.50 | 14.51 | 53,885 | -0.02(-0.14%) |
Apr 12, 2022 | 14.50 | 14.71 | 14.41 | 14.53 | 65,077 | +0.11(+0.76%) |
Apr 11, 2022 | 14.80 | 14.80 | 14.29 | 14.42 | 66,494 | -0.43(-2.90%) |
Apr 08, 2022 | 15.11 | 15.16 | 14.77 | 14.85 | 45,520 | -0.34(-2.24%) |
Apr 07, 2022 | 15.23 | 15.32 | 15.00 | 15.19 | 38,459 | -0.05(-0.33%) |
Apr 06, 2022 | 15.93 | 15.93 | 15.14 | 15.24 | 94,619 | -0.62(-3.91%) |
Apr 05, 2022 | 15.72 | 15.95 | 15.47 | 15.86 | 94,440 | -0.13(-0.81%) |
Apr 04, 2022 | 15.71 | 16.04 | 15.56 | 15.99 | 62,254 | +0.20(+1.27%) |
Apr 01, 2022 | 15.06 | 15.82 | 15.06 | 15.79 | 122,554 | +0.80(+5.34%) |
Mar 31, 2022 | 14.95 | 15.09 | 14.85 | 14.99 | 95,739 | +0.05(+0.33%) |
Mar 30, 2022 | 15.22 | 15.39 | 14.88 | 14.94 | 49,859 | -0.39(-2.54%) |
Mar 29, 2022 | 15.00 | 15.63 | 15.00 | 15.33 | 95,537 | +0.53(+3.58%) |
Mar 28, 2022 | 14.72 | 14.98 | 14.65 | 14.80 | 66,208 | +0.05(+0.34%) |
Mar 25, 2022 | 14.92 | 14.94 | 14.65 | 14.75 | 55,411 | -0.17(-1.14%) |
Mar 24, 2022 | 14.76 | 15.02 | 14.53 | 14.92 | 83,046 | +0.30(+2.05%) |
Mar 23, 2022 | 14.81 | 14.87 | 14.41 | 14.62 | 140,848 | -0.25(-1.68%) |
Mar 22, 2022 | 14.62 | 15.04 | 14.57 | 14.87 | 96,552 | +0.29(+1.99%) |
Mar 21, 2022 | 14.63 | 14.92 | 14.53 | 14.58 | 97,010 | -0.22(-1.49%) |
Mar 18, 2022 | 15.06 | 15.32 | 14.78 | 14.80 | 201,749 | -0.24(-1.60%) |
Mar 17, 2022 | 14.35 | 15.21 | 14.34 | 15.04 | 139,835 | +0.55(+3.80%) |
Mar 16, 2022 | 14.62 | 14.74 | 14.26 | 14.49 | 248,797 | +0.12(+0.84%) |
Mar 15, 2022 | 14.39 | 14.46 | 14.10 | 14.37 | 191,223 | +0.03(+0.21%) |
Mar 14, 2022 | 14.93 | 14.93 | 14.28 | 14.34 | 115,109 | -0.51(-3.43%) |
Mar 11, 2022 | 14.95 | 15.15 | 14.84 | 14.85 | 78,931 | -0.02(-0.13%) |
Mar 10, 2022 | 15.05 | 15.18 | 14.75 | 14.87 | 69,958 | -0.40(-2.62%) |
Mar 09, 2022 | 15.10 | 15.50 | 15.10 | 15.27 | 119,756 | +0.39(+2.62%) |
Mar 08, 2022 | 14.80 | 15.25 | 14.80 | 14.88 | 133,608 | +0.07(+0.47%) |
Mar 07, 2022 | 14.80 | 15.10 | 14.74 | 14.81 | 95,366 | -0.16(-1.07%) |
Mar 04, 2022 | 15.88 | 16.00 | 14.50 | 14.97 | 284,790 | -1.90(-11.26%) |
Mar 03, 2022 | 17.09 | 17.13 | 16.72 | 16.87 | 54,398 | -0.08(-0.47%) |
Mar 02, 2022 | 16.69 | 17.26 | 16.69 | 16.95 | 52,516 | +0.26(+1.56%) |