Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.38 | 13.53 | 13.36 | 13.53 | 311,509 | -0.18(-1.33%) |
May 27, 2022 | 13.78 | 13.83 | 13.71 | 13.71 | 133,218 | -0.18(-1.31%) |
May 26, 2022 | 14.13 | 14.14 | 13.85 | 13.90 | 307,772 | -0.21(-1.50%) |
May 25, 2022 | 14.23 | 14.24 | 14.08 | 14.11 | 204,767 | -0.09(-0.61%) |
May 24, 2022 | 14.15 | 14.30 | 14.15 | 14.19 | 161,567 | +0.27(+1.93%) |
May 23, 2022 | 13.95 | 14.02 | 13.90 | 13.93 | 144,288 | -0.12(-0.89%) |
May 20, 2022 | 13.94 | 14.23 | 13.90 | 14.05 | 541,111 | -0.05(-0.34%) |
May 19, 2022 | 14.29 | 14.29 | 14.05 | 14.10 | 170,318 | -0.23(-1.61%) |
May 18, 2022 | 14.10 | 14.35 | 14.04 | 14.33 | 212,779 | +0.33(+2.33%) |
May 17, 2022 | 13.97 | 14.11 | 13.95 | 14.00 | 385,252 | -0.35(-2.47%) |
May 16, 2022 | 14.38 | 14.42 | 14.29 | 14.36 | 368,842 | +0.06(+0.40%) |
May 13, 2022 | 14.55 | 14.55 | 14.29 | 14.30 | 310,509 | -0.40(-2.74%) |
May 12, 2022 | 14.77 | 14.87 | 14.58 | 14.70 | 497,946 | +0.10(+0.66%) |
May 11, 2022 | 14.40 | 14.62 | 14.29 | 14.61 | 374,790 | +0.10(+0.66%) |
May 10, 2022 | 14.34 | 14.63 | 14.34 | 14.51 | 394,560 | -0.06(-0.40%) |
May 09, 2022 | 14.42 | 14.58 | 14.35 | 14.57 | 568,188 | +0.39(+2.77%) |
May 06, 2022 | 14.12 | 14.24 | 14.06 | 14.18 | 347,373 | +0.20(+1.44%) |
May 05, 2022 | 13.74 | 14.09 | 13.74 | 13.97 | 485,290 | +0.51(+3.77%) |
May 04, 2022 | 13.75 | 13.83 | 13.45 | 13.47 | 263,325 | -0.14(-1.06%) |
May 03, 2022 | 13.65 | 13.69 | 13.61 | 13.61 | 311,100 | -0.12(-0.91%) |
May 02, 2022 | 13.74 | 13.89 | 13.68 | 13.73 | 273,029 | +0.05(+0.35%) |
Apr 29, 2022 | 13.50 | 13.71 | 13.44 | 13.69 | 159,455 | -0.07(-0.49%) |
Apr 28, 2022 | 13.83 | 13.98 | 13.73 | 13.75 | 164,768 | -0.21(-1.51%) |
Apr 27, 2022 | 14.03 | 14.03 | 13.88 | 13.96 | 194,298 | -0.14(-1.02%) |
Apr 26, 2022 | 13.90 | 14.12 | 13.90 | 14.11 | 248,982 | +0.31(+2.22%) |
Apr 25, 2022 | 13.96 | 13.97 | 13.80 | 13.80 | 204,553 | +0.10(+0.70%) |
Apr 22, 2022 | 13.57 | 13.72 | 13.48 | 13.71 | 173,031 | +0.12(+0.85%) |
Apr 21, 2022 | 13.33 | 13.63 | 13.32 | 13.59 | 128,093 | +0.26(+1.94%) |
Apr 20, 2022 | 13.24 | 13.36 | 13.24 | 13.33 | 101,688 | +0.08(+0.58%) |
Apr 19, 2022 | 13.33 | 13.39 | 13.25 | 13.25 | 262,770 | +0.05(+0.36%) |
Apr 18, 2022 | 13.22 | 13.26 | 13.15 | 13.21 | 94,066 | +0.05(+0.36%) |
Apr 14, 2022 | 13.05 | 13.16 | 13.05 | 13.16 | 85,532 | +0.18(+1.40%) |
Apr 13, 2022 | 13.10 | 13.10 | 12.98 | 12.98 | 95,949 | -0.18(-1.35%) |
Apr 12, 2022 | 13.03 | 13.17 | 13.01 | 13.15 | 81,807 | +0.02(+0.18%) |
Apr 11, 2022 | 13.08 | 13.13 | 13.03 | 13.13 | 149,438 | +0.16(+1.26%) |
Apr 08, 2022 | 12.97 | 12.97 | 12.89 | 12.97 | 111,546 | +0.00(+0.00%) |
Apr 07, 2022 | 12.95 | 13.03 | 12.92 | 12.97 | 147,232 | +0.11(+0.82%) |
Apr 06, 2022 | 12.80 | 12.93 | 12.79 | 12.86 | 134,779 | +0.16(+1.28%) |
Apr 05, 2022 | 12.53 | 12.73 | 12.53 | 12.70 | 156,295 | +0.23(+1.85%) |
Apr 04, 2022 | 12.54 | 12.58 | 12.46 | 12.47 | 192,472 | -0.25(-1.96%) |
Apr 01, 2022 | 12.68 | 12.78 | 12.63 | 12.72 | 169,971 | -0.22(-1.71%) |
Mar 31, 2022 | 12.77 | 12.94 | 12.77 | 12.94 | 244,158 | +0.20(+1.58%) |
Mar 30, 2022 | 12.70 | 12.75 | 12.62 | 12.74 | 113,498 | +0.07(+0.53%) |
Mar 29, 2022 | 12.69 | 12.75 | 12.65 | 12.67 | 139,223 | -0.22(-1.71%) |
Mar 28, 2022 | 12.98 | 13.01 | 12.89 | 12.89 | 188,279 | -0.07(-0.52%) |
Mar 25, 2022 | 12.99 | 13.03 | 12.96 | 12.96 | 207,234 | +0.11(+0.86%) |
Mar 24, 2022 | 12.93 | 12.96 | 12.85 | 12.85 | 176,784 | -0.06(-0.48%) |
Mar 23, 2022 | 12.97 | 12.99 | 12.78 | 12.91 | 256,733 | +0.08(+0.60%) |
Mar 22, 2022 | 12.89 | 12.91 | 12.80 | 12.83 | 441,098 | -0.23(-1.76%) |
Mar 21, 2022 | 13.06 | 13.16 | 13.03 | 13.06 | 232,906 | +0.19(+1.49%) |
Mar 18, 2022 | 13.17 | 13.20 | 12.85 | 12.87 | 152,019 | -0.18(-1.40%) |
Mar 17, 2022 | 13.12 | 13.22 | 13.05 | 13.05 | 333,259 | +0.07(+0.52%) |
Mar 16, 2022 | 13.49 | 13.55 | 12.97 | 12.99 | 462,009 | -1.15(-8.14%) |
Mar 15, 2022 | 14.38 | 14.41 | 14.12 | 14.14 | 269,315 | -0.03(-0.20%) |
Mar 14, 2022 | 14.00 | 14.20 | 13.90 | 14.17 | 311,150 | +0.35(+2.50%) |
Mar 11, 2022 | 13.47 | 13.83 | 13.46 | 13.82 | 269,712 | +0.27(+1.98%) |
Mar 10, 2022 | 13.49 | 13.63 | 13.49 | 13.55 | 216,824 | +0.27(+2.02%) |
Mar 09, 2022 | 13.48 | 13.52 | 13.26 | 13.28 | 204,595 | -0.38(-2.81%) |
Mar 08, 2022 | 13.68 | 13.80 | 13.52 | 13.67 | 513,789 | -0.06(-0.45%) |
Mar 07, 2022 | 13.46 | 13.74 | 13.43 | 13.73 | 412,764 | +0.50(+3.76%) |
Mar 04, 2022 | 13.23 | 13.29 | 13.16 | 13.23 | 155,963 | +0.27(+2.05%) |
Mar 03, 2022 | 12.84 | 12.99 | 12.83 | 12.97 | 502,270 | +0.18(+1.39%) |
Mar 02, 2022 | 12.82 | 12.92 | 12.75 | 12.79 | 119,664 | -0.04(-0.34%) |