Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.70 | 14.71 | 14.49 | 14.62 | 157,325 | -0.01(-0.06%) |
May 27, 2022 | 14.38 | 14.70 | 14.29 | 14.63 | 244,565 | +0.34(+2.40%) |
May 26, 2022 | 14.03 | 14.49 | 14.03 | 14.29 | 293,010 | +0.26(+1.83%) |
May 25, 2022 | 14.41 | 14.53 | 13.99 | 14.03 | 1,000,706 | -0.30(-2.09%) |
May 24, 2022 | 14.38 | 14.42 | 14.12 | 14.33 | 162,278 | +0.00(+0.00%) |
May 23, 2022 | 14.28 | 14.46 | 14.20 | 14.33 | 199,276 | +0.15(+1.03%) |
May 20, 2022 | 14.37 | 14.37 | 14.01 | 14.18 | 194,882 | -0.10(-0.72%) |
May 19, 2022 | 14.21 | 14.40 | 14.15 | 14.29 | 150,200 | -0.06(-0.42%) |
May 18, 2022 | 14.75 | 14.75 | 14.30 | 14.35 | 194,860 | -0.42(-2.85%) |
May 17, 2022 | 14.61 | 14.80 | 14.55 | 14.77 | 140,592 | +0.15(+1.06%) |
May 16, 2022 | 14.03 | 14.74 | 14.02 | 14.61 | 305,296 | +0.58(+4.16%) |
May 13, 2022 | 14.23 | 14.40 | 14.02 | 14.03 | 248,631 | -0.20(-1.39%) |
May 12, 2022 | 14.45 | 14.50 | 14.12 | 14.23 | 249,397 | -0.27(-1.89%) |
May 11, 2022 | 14.74 | 14.97 | 14.47 | 14.50 | 313,498 | -0.12(-0.82%) |
May 10, 2022 | 14.48 | 14.79 | 14.34 | 14.62 | 441,069 | +0.30(+2.10%) |
May 09, 2022 | 14.88 | 14.94 | 14.24 | 14.32 | 293,714 | -0.70(-4.68%) |
May 06, 2022 | 14.49 | 15.03 | 14.49 | 15.03 | 355,964 | +0.46(+3.18%) |
May 05, 2022 | 14.63 | 15.22 | 14.19 | 14.56 | 350,593 | -0.26(-1.74%) |
May 04, 2022 | 14.49 | 14.90 | 14.43 | 14.82 | 301,077 | +0.37(+2.55%) |
May 03, 2022 | 14.32 | 14.49 | 14.24 | 14.45 | 269,026 | +0.15(+1.02%) |
May 02, 2022 | 14.19 | 14.45 | 14.07 | 14.30 | 383,068 | +0.18(+1.24%) |
Apr 29, 2022 | 14.22 | 14.25 | 14.08 | 14.13 | 330,450 | +0.03(+0.18%) |
Apr 28, 2022 | 14.15 | 14.15 | 13.90 | 14.10 | 324,681 | +0.13(+0.96%) |
Apr 27, 2022 | 13.63 | 14.13 | 13.52 | 13.97 | 588,508 | +0.33(+2.40%) |
Apr 26, 2022 | 13.87 | 13.87 | 13.59 | 13.64 | 242,704 | -0.23(-1.64%) |
Apr 25, 2022 | 13.88 | 13.89 | 13.41 | 13.87 | 501,341 | -0.08(-0.60%) |
Apr 22, 2022 | 14.18 | 14.27 | 13.94 | 13.95 | 228,517 | -0.25(-1.78%) |
Apr 21, 2022 | 14.63 | 14.73 | 14.17 | 14.20 | 470,346 | -0.24(-1.63%) |
Apr 20, 2022 | 14.27 | 14.48 | 14.17 | 14.44 | 179,792 | +0.33(+2.32%) |
Apr 19, 2022 | 14.50 | 14.63 | 14.07 | 14.11 | 426,351 | -0.37(-2.56%) |
Apr 18, 2022 | 14.48 | 14.63 | 14.40 | 14.48 | 363,236 | +0.06(+0.41%) |
Apr 14, 2022 | 14.15 | 14.48 | 14.15 | 14.42 | 343,812 | +0.20(+1.42%) |
Apr 13, 2022 | 14.06 | 14.22 | 14.03 | 14.22 | 387,501 | +0.22(+1.56%) |
Apr 12, 2022 | 13.93 | 14.07 | 13.88 | 14.00 | 360,795 | +0.13(+0.91%) |
Apr 11, 2022 | 13.71 | 13.94 | 13.68 | 13.88 | 250,635 | +0.14(+1.04%) |
Apr 08, 2022 | 13.81 | 13.87 | 13.73 | 13.73 | 132,184 | -0.02(-0.12%) |
Apr 07, 2022 | 13.94 | 13.94 | 13.66 | 13.75 | 281,377 | -0.16(-1.15%) |
Apr 06, 2022 | 13.71 | 13.92 | 13.62 | 13.91 | 321,698 | +0.24(+1.72%) |
Apr 05, 2022 | 13.86 | 13.94 | 13.66 | 13.67 | 254,842 | -0.19(-1.33%) |
Apr 04, 2022 | 13.73 | 13.86 | 13.58 | 13.86 | 412,403 | +0.09(+0.67%) |
Apr 01, 2022 | 13.60 | 13.85 | 13.60 | 13.77 | 365,436 | +0.23(+1.68%) |
Mar 31, 2022 | 13.80 | 13.91 | 13.54 | 13.54 | 586,079 | -0.22(-1.59%) |
Mar 30, 2022 | 13.43 | 13.86 | 13.33 | 13.76 | 537,157 | +0.38(+2.83%) |
Mar 29, 2022 | 13.69 | 13.70 | 13.23 | 13.38 | 869,648 | -0.33(-2.39%) |
Mar 28, 2022 | 13.69 | 13.71 | 13.56 | 13.71 | 554,859 | +0.03(+0.18%) |
Mar 25, 2022 | 13.46 | 13.75 | 13.45 | 13.68 | 777,858 | +0.24(+1.75%) |
Mar 24, 2022 | 13.09 | 13.46 | 12.99 | 13.45 | 619,467 | +0.36(+2.76%) |
Mar 23, 2022 | 12.96 | 13.15 | 12.93 | 13.09 | 395,106 | +0.14(+1.10%) |
Mar 22, 2022 | 12.93 | 12.97 | 12.88 | 12.94 | 280,675 | +0.05(+0.39%) |
Mar 21, 2022 | 12.77 | 12.90 | 12.64 | 12.89 | 249,753 | +0.17(+1.32%) |
Mar 18, 2022 | 12.82 | 12.95 | 12.57 | 12.72 | 749,496 | -0.09(-0.72%) |
Mar 17, 2022 | 12.60 | 12.83 | 12.60 | 12.82 | 292,452 | +0.20(+1.60%) |
Mar 16, 2022 | 12.70 | 12.73 | 12.57 | 12.62 | 239,482 | -0.05(-0.40%) |
Mar 15, 2022 | 12.68 | 12.72 | 12.55 | 12.67 | 222,634 | +0.03(+0.20%) |
Mar 14, 2022 | 12.62 | 12.77 | 12.57 | 12.64 | 215,676 | +0.07(+0.54%) |
Mar 11, 2022 | 12.62 | 12.74 | 12.51 | 12.57 | 276,448 | -0.06(-0.47%) |
Mar 10, 2022 | 12.41 | 12.67 | 12.41 | 12.63 | 220,457 | +0.13(+1.08%) |
Mar 09, 2022 | 12.56 | 12.66 | 12.50 | 12.50 | 268,550 | -0.03(-0.20%) |
Mar 08, 2022 | 12.40 | 12.64 | 12.40 | 12.52 | 396,231 | +0.09(+0.74%) |
Mar 07, 2022 | 12.41 | 12.51 | 12.28 | 12.43 | 261,048 | -0.08(-0.67%) |
Mar 04, 2022 | 12.56 | 12.62 | 12.47 | 12.51 | 132,688 | -0.04(-0.34%) |
Mar 03, 2022 | 12.56 | 12.57 | 12.37 | 12.56 | 167,401 | +0.03(+0.20%) |
Mar 02, 2022 | 12.36 | 12.59 | 12.32 | 12.53 | 247,824 | +0.00(+0.00%) |