Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.88 | 13.96 | 13.72 | 13.89 | 56,841 | -0.19(-1.35%) |
May 27, 2022 | 14.22 | 14.22 | 14.01 | 14.08 | 17,936 | +0.12(+0.86%) |
May 26, 2022 | 13.84 | 13.98 | 13.79 | 13.96 | 29,312 | -0.01(-0.07%) |
May 25, 2022 | 13.73 | 13.97 | 13.73 | 13.97 | 31,317 | +0.21(+1.53%) |
May 24, 2022 | 13.64 | 13.94 | 13.57 | 13.76 | 18,440 | -0.18(-1.29%) |
May 23, 2022 | 13.85 | 13.94 | 13.85 | 13.94 | 45,518 | +0.05(+0.36%) |
May 20, 2022 | 13.93 | 13.93 | 13.74 | 13.89 | 28,815 | +0.19(+1.39%) |
May 19, 2022 | 13.81 | 13.85 | 13.65 | 13.70 | 36,366 | +0.10(+0.74%) |
May 18, 2022 | 13.82 | 13.83 | 13.58 | 13.60 | 73,056 | -0.23(-1.66%) |
May 17, 2022 | 13.80 | 13.87 | 13.78 | 13.83 | 44,793 | +0.12(+0.88%) |
May 16, 2022 | 13.70 | 13.76 | 13.62 | 13.71 | 36,993 | +0.08(+0.59%) |
May 13, 2022 | 13.61 | 13.67 | 13.30 | 13.63 | 44,976 | +0.38(+2.85%) |
May 12, 2022 | 13.27 | 13.37 | 13.17 | 13.25 | 53,551 | -0.31(-2.27%) |
May 11, 2022 | 13.72 | 13.76 | 13.50 | 13.56 | 45,154 | -0.12(-0.88%) |
May 10, 2022 | 14.18 | 14.18 | 13.58 | 13.68 | 50,916 | -0.11(-0.81%) |
May 09, 2022 | 13.86 | 13.92 | 13.72 | 13.79 | 29,863 | -0.22(-1.56%) |
May 06, 2022 | 14.06 | 14.09 | 13.99 | 14.01 | 60,442 | -0.13(-0.92%) |
May 05, 2022 | 14.14 | 14.28 | 14.05 | 14.14 | 24,703 | -0.35(-2.42%) |
May 04, 2022 | 14.29 | 14.57 | 14.15 | 14.49 | 17,577 | +0.36(+2.55%) |
May 03, 2022 | 14.66 | 14.66 | 14.10 | 14.13 | 41,892 | +0.03(+0.21%) |
May 02, 2022 | 14.09 | 14.13 | 13.98 | 14.10 | 35,992 | -0.08(-0.56%) |
Apr 29, 2022 | 14.39 | 14.41 | 14.18 | 14.18 | 17,457 | -0.02(-0.14%) |
Apr 28, 2022 | 14.04 | 14.20 | 14.04 | 14.20 | 46,697 | -0.05(-0.35%) |
Apr 27, 2022 | 14.26 | 14.30 | 14.13 | 14.25 | 58,192 | +0.03(+0.21%) |
Apr 26, 2022 | 14.24 | 14.29 | 14.13 | 14.22 | 21,604 | -0.15(-1.08%) |
Apr 25, 2022 | 14.31 | 14.43 | 14.30 | 14.38 | 14,170 | -0.16(-1.13%) |
Apr 22, 2022 | 14.71 | 14.71 | 14.53 | 14.54 | 11,043 | -0.25(-1.69%) |
Apr 21, 2022 | 15.01 | 15.01 | 14.78 | 14.79 | 13,743 | -0.21(-1.40%) |
Apr 20, 2022 | 14.96 | 15.06 | 14.96 | 15.00 | 13,367 | +0.02(+0.13%) |
Apr 19, 2022 | 14.84 | 14.98 | 14.84 | 14.98 | 13,523 | +0.15(+1.01%) |
Apr 18, 2022 | 14.27 | 14.87 | 14.27 | 14.83 | 9,116 | -0.07(-0.50%) |
Apr 14, 2022 | 14.93 | 14.96 | 14.88 | 14.90 | 9,673 | -0.12(-0.83%) |
Apr 13, 2022 | 14.91 | 15.03 | 14.90 | 15.03 | 16,104 | +0.00(+0.00%) |
Apr 12, 2022 | 14.58 | 15.08 | 14.58 | 15.03 | 28,400 | +0.11(+0.74%) |
Apr 11, 2022 | 15.44 | 15.44 | 14.89 | 14.92 | 10,026 | -0.07(-0.47%) |
Apr 08, 2022 | 15.42 | 15.42 | 14.44 | 14.99 | 13,520 | +0.15(+1.01%) |
Apr 07, 2022 | 14.85 | 14.91 | 14.78 | 14.84 | 17,549 | +0.07(+0.47%) |
Apr 06, 2022 | 14.79 | 14.83 | 14.71 | 14.77 | 19,250 | -0.16(-1.07%) |
Apr 05, 2022 | 15.01 | 15.01 | 14.82 | 14.93 | 20,524 | +0.10(+0.67%) |
Apr 04, 2022 | 14.21 | 14.84 | 14.21 | 14.83 | 17,511 | +0.05(+0.34%) |
Apr 01, 2022 | 14.78 | 14.78 | 14.68 | 14.78 | 42,901 | +0.03(+0.20%) |
Mar 31, 2022 | 14.85 | 14.87 | 14.75 | 14.75 | 9,128 | +0.08(+0.55%) |
Mar 30, 2022 | 14.65 | 14.68 | 14.63 | 14.67 | 7,002 | -0.18(-1.21%) |
Mar 29, 2022 | 14.81 | 14.85 | 14.71 | 14.85 | 19,602 | +0.33(+2.31%) |
Mar 28, 2022 | 14.49 | 14.53 | 14.47 | 14.52 | 10,855 | -0.21(-1.39%) |
Mar 25, 2022 | 14.69 | 14.72 | 14.64 | 14.72 | 10,861 | +0.00(+0.00%) |
Mar 24, 2022 | 14.08 | 14.72 | 14.08 | 14.72 | 6,558 | +0.09(+0.62%) |
Mar 23, 2022 | 14.55 | 14.63 | 14.54 | 14.63 | 19,483 | +0.07(+0.48%) |
Mar 22, 2022 | 14.54 | 14.56 | 14.48 | 14.56 | 21,001 | -0.07(-0.48%) |
Mar 21, 2022 | 14.55 | 14.63 | 14.55 | 14.63 | 13,787 | -0.12(-0.81%) |
Mar 18, 2022 | 14.58 | 14.75 | 14.58 | 14.75 | 25,863 | +0.16(+1.10%) |
Mar 17, 2022 | 14.52 | 14.67 | 14.52 | 14.59 | 12,365 | +0.00(+0.00%) |
Mar 16, 2022 | 14.42 | 14.59 | 14.34 | 14.59 | 30,951 | +0.45(+3.15%) |
Mar 15, 2022 | 14.14 | 14.20 | 14.07 | 14.14 | 67,690 | +0.14(+1.04%) |
Mar 14, 2022 | 14.12 | 14.21 | 14.00 | 14.00 | 21,377 | -0.06(-0.41%) |
Mar 11, 2022 | 14.13 | 14.19 | 14.01 | 14.06 | 21,435 | -0.20(-1.43%) |
Mar 10, 2022 | 14.36 | 14.47 | 14.21 | 14.26 | 14,290 | -0.29(-1.98%) |
Mar 09, 2022 | 14.76 | 14.76 | 14.38 | 14.55 | 40,692 | +0.68(+4.90%) |
Mar 08, 2022 | 13.86 | 13.97 | 13.80 | 13.87 | 52,583 | -0.12(-0.86%) |
Mar 07, 2022 | 14.11 | 14.11 | 13.66 | 13.99 | 29,893 | -0.51(-3.52%) |
Mar 04, 2022 | 14.27 | 14.50 | 14.27 | 14.50 | 52,778 | +0.23(+1.61%) |
Mar 03, 2022 | 14.34 | 14.34 | 14.20 | 14.27 | 32,884 | -0.23(-1.59%) |
Mar 02, 2022 | 14.36 | 14.52 | 14.35 | 14.50 | 45,979 | +0.13(+0.91%) |