Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.06 | 13.19 | 12.97 | 13.10 | 529,828 | -0.13(-1.02%) |
May 27, 2022 | 13.26 | 13.31 | 13.15 | 13.23 | 645,620 | -0.04(-0.30%) |
May 26, 2022 | 13.15 | 13.30 | 13.14 | 13.28 | 176,166 | +0.16(+1.18%) |
May 25, 2022 | 12.84 | 13.20 | 12.84 | 13.12 | 133,759 | +0.28(+2.18%) |
May 24, 2022 | 12.87 | 13.02 | 12.74 | 12.84 | 341,933 | +0.20(+1.58%) |
May 23, 2022 | 12.46 | 12.71 | 12.42 | 12.64 | 691,027 | +0.21(+1.69%) |
May 20, 2022 | 12.70 | 12.77 | 12.32 | 12.43 | 236,646 | -0.28(-2.20%) |
May 19, 2022 | 12.33 | 12.78 | 12.33 | 12.71 | 300,490 | +0.45(+3.67%) |
May 18, 2022 | 12.48 | 12.56 | 12.26 | 12.26 | 161,870 | -0.32(-2.54%) |
May 17, 2022 | 12.70 | 12.72 | 12.46 | 12.58 | 347,407 | +0.36(+2.98%) |
May 16, 2022 | 12.22 | 12.32 | 12.07 | 12.22 | 243,387 | -0.07(-0.60%) |
May 13, 2022 | 12.21 | 12.42 | 12.19 | 12.29 | 256,891 | +0.11(+0.90%) |
May 12, 2022 | 12.08 | 12.38 | 11.98 | 12.18 | 819,194 | +0.13(+1.08%) |
May 11, 2022 | 12.12 | 12.38 | 11.94 | 12.05 | 378,245 | +0.22(+1.86%) |
May 10, 2022 | 12.03 | 12.03 | 11.71 | 11.83 | 556,223 | +0.22(+1.89%) |
May 09, 2022 | 11.74 | 11.81 | 11.56 | 11.61 | 317,329 | -0.32(-2.68%) |
May 06, 2022 | 11.85 | 12.02 | 11.75 | 11.93 | 440,953 | -0.29(-2.37%) |
May 05, 2022 | 12.43 | 12.43 | 12.05 | 12.22 | 260,070 | -0.27(-2.16%) |
May 04, 2022 | 12.30 | 12.55 | 12.16 | 12.49 | 255,589 | +0.05(+0.40%) |
May 03, 2022 | 12.37 | 12.48 | 12.32 | 12.44 | 299,230 | +0.24(+1.97%) |
May 02, 2022 | 12.21 | 12.28 | 12.02 | 12.20 | 275,417 | +0.05(+0.43%) |
Apr 29, 2022 | 12.30 | 12.46 | 12.15 | 12.15 | 186,500 | -0.11(-0.91%) |
Apr 28, 2022 | 12.24 | 12.81 | 12.02 | 12.26 | 344,514 | +0.08(+0.66%) |
Apr 27, 2022 | 12.00 | 12.28 | 11.94 | 12.18 | 324,069 | -0.03(-0.25%) |
Apr 26, 2022 | 12.41 | 12.45 | 12.19 | 12.21 | 539,580 | -0.53(-4.18%) |
Apr 25, 2022 | 12.69 | 12.77 | 12.46 | 12.74 | 372,112 | -0.01(-0.06%) |
Apr 22, 2022 | 12.88 | 12.89 | 12.75 | 12.75 | 173,109 | -0.20(-1.54%) |
Apr 21, 2022 | 13.35 | 13.36 | 12.92 | 12.95 | 252,117 | -0.18(-1.37%) |
Apr 20, 2022 | 13.30 | 13.30 | 13.06 | 13.13 | 166,549 | +0.23(+1.78%) |
Apr 19, 2022 | 12.67 | 12.90 | 12.66 | 12.90 | 704,596 | +0.15(+1.16%) |
Apr 18, 2022 | 12.25 | 13.42 | 12.25 | 12.75 | 274,837 | +0.00(+0.02%) |
Apr 14, 2022 | 12.80 | 12.85 | 12.71 | 12.75 | 336,240 | +0.01(+0.08%) |
Apr 13, 2022 | 12.81 | 12.81 | 12.57 | 12.74 | 372,773 | +0.19(+1.51%) |
Apr 12, 2022 | 12.70 | 12.77 | 12.49 | 12.55 | 378,637 | -0.25(-1.99%) |
Apr 11, 2022 | 12.91 | 13.01 | 12.78 | 12.80 | 1,142,443 | -0.14(-1.09%) |
Apr 08, 2022 | 12.87 | 13.00 | 12.86 | 12.95 | 199,644 | +0.08(+0.59%) |
Apr 07, 2022 | 13.13 | 13.15 | 12.73 | 12.87 | 196,176 | -0.08(-0.62%) |
Apr 06, 2022 | 12.90 | 13.05 | 12.79 | 12.95 | 243,329 | -0.35(-2.63%) |
Apr 05, 2022 | 13.48 | 13.48 | 13.24 | 13.30 | 256,330 | -0.50(-3.66%) |
Apr 04, 2022 | 13.69 | 13.84 | 13.67 | 13.80 | 514,665 | -0.14(-1.04%) |
Apr 01, 2022 | 13.93 | 13.96 | 13.83 | 13.95 | 633,611 | +0.24(+1.75%) |
Mar 31, 2022 | 14.03 | 14.03 | 13.69 | 13.71 | 342,857 | -0.48(-3.38%) |
Mar 30, 2022 | 14.31 | 14.32 | 14.14 | 14.19 | 135,701 | -0.19(-1.32%) |
Mar 29, 2022 | 14.37 | 14.43 | 14.26 | 14.38 | 354,839 | +0.77(+5.66%) |
Mar 28, 2022 | 13.73 | 13.75 | 13.43 | 13.61 | 491,883 | +0.13(+0.96%) |
Mar 25, 2022 | 13.38 | 13.52 | 13.36 | 13.48 | 173,317 | +0.05(+0.37%) |
Mar 24, 2022 | 13.39 | 13.56 | 13.37 | 13.43 | 122,250 | -0.06(-0.44%) |
Mar 23, 2022 | 13.52 | 13.63 | 13.45 | 13.49 | 172,827 | -0.41(-2.95%) |
Mar 22, 2022 | 13.94 | 14.03 | 13.82 | 13.90 | 264,458 | +0.24(+1.76%) |
Mar 21, 2022 | 13.78 | 13.80 | 13.63 | 13.66 | 429,773 | -0.19(-1.37%) |
Mar 18, 2022 | 13.47 | 13.91 | 13.42 | 13.85 | 377,828 | +0.00(+0.00%) |
Mar 17, 2022 | 13.59 | 13.90 | 13.45 | 13.85 | 176,491 | -0.45(-3.15%) |
Mar 16, 2022 | 13.92 | 14.31 | 13.92 | 14.30 | 264,337 | +0.96(+7.20%) |
Mar 15, 2022 | 13.29 | 13.41 | 13.13 | 13.34 | 1,530,489 | +0.34(+2.62%) |
Mar 14, 2022 | 13.04 | 13.29 | 12.95 | 13.00 | 321,916 | +0.49(+3.92%) |
Mar 11, 2022 | 12.90 | 12.96 | 12.49 | 12.51 | 184,491 | -0.26(-2.04%) |
Mar 10, 2022 | 12.82 | 13.02 | 12.60 | 12.77 | 328,777 | -0.95(-6.92%) |
Mar 09, 2022 | 13.77 | 13.91 | 13.44 | 13.72 | 372,945 | +1.21(+9.67%) |
Mar 08, 2022 | 12.72 | 13.11 | 12.13 | 12.51 | 1,144,299 | +0.64(+5.39%) |
Mar 07, 2022 | 12.49 | 12.52 | 11.69 | 11.87 | 859,787 | -0.74(-5.87%) |
Mar 04, 2022 | 12.81 | 12.83 | 12.44 | 12.61 | 578,101 | -1.23(-8.89%) |
Mar 03, 2022 | 14.28 | 14.30 | 13.78 | 13.84 | 289,077 | -0.56(-3.89%) |
Mar 02, 2022 | 14.21 | 14.44 | 14.12 | 14.40 | 356,115 | +0.33(+2.34%) |