Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.81 | 13.86 | 13.81 | 13.85 | 3,162 | -0.03(-0.20%) |
May 27, 2022 | 13.83 | 13.89 | 13.67 | 13.88 | 6,362 | +0.25(+1.87%) |
May 26, 2022 | 13.72 | 13.75 | 13.62 | 13.62 | 1,388 | +0.00(+0.00%) |
May 25, 2022 | 13.54 | 13.65 | 13.54 | 13.62 | 18,289 | +0.22(+1.63%) |
May 24, 2022 | 13.45 | 13.45 | 13.30 | 13.40 | 4,518 | -0.13(-0.94%) |
May 23, 2022 | 13.55 | 13.65 | 13.45 | 13.53 | 11,391 | +0.08(+0.61%) |
May 20, 2022 | 13.73 | 13.73 | 13.39 | 13.45 | 6,622 | -0.23(-1.66%) |
May 19, 2022 | 13.63 | 13.80 | 13.58 | 13.68 | 6,488 | +0.05(+0.33%) |
May 18, 2022 | 13.63 | 13.68 | 13.63 | 13.63 | 831 | -0.26(-1.90%) |
May 17, 2022 | 13.67 | 13.89 | 13.66 | 13.89 | 10,026 | +0.36(+2.68%) |
May 16, 2022 | 13.68 | 13.68 | 13.53 | 13.53 | 3,613 | -0.08(-0.60%) |
May 13, 2022 | 13.80 | 13.80 | 13.49 | 13.61 | 3,914 | -0.02(-0.13%) |
May 12, 2022 | 13.72 | 13.73 | 13.63 | 13.63 | 4,297 | -0.19(-1.35%) |
May 11, 2022 | 13.99 | 13.99 | 13.82 | 13.82 | 3,906 | -0.09(-0.62%) |
May 10, 2022 | 14.23 | 14.23 | 13.90 | 13.90 | 26,089 | -0.19(-1.35%) |
May 09, 2022 | 14.12 | 14.43 | 14.08 | 14.09 | 12,839 | -0.39(-2.66%) |
May 06, 2022 | 14.49 | 14.49 | 14.22 | 14.48 | 6,235 | -0.00(-0.03%) |
May 05, 2022 | 14.63 | 14.63 | 14.49 | 14.49 | 10,552 | -0.05(-0.37%) |
May 04, 2022 | 14.54 | 14.54 | 14.54 | 14.54 | 1,298 | -0.03(-0.19%) |
May 03, 2022 | 14.34 | 14.59 | 14.34 | 14.57 | 4,712 | +0.30(+2.10%) |
May 02, 2022 | 14.98 | 14.98 | 14.18 | 14.27 | 38,843 | -0.61(-4.09%) |
Apr 29, 2022 | 14.67 | 14.89 | 14.53 | 14.88 | 5,038 | +0.16(+1.11%) |
Apr 28, 2022 | 14.72 | 14.98 | 14.44 | 14.71 | 334,875 | +0.09(+0.62%) |
Apr 27, 2022 | 14.90 | 14.95 | 14.32 | 14.62 | 21,846 | +0.07(+0.50%) |
Apr 26, 2022 | 14.81 | 14.98 | 14.54 | 14.55 | 3,008 | -0.13(-0.87%) |
Apr 25, 2022 | 14.98 | 14.98 | 14.59 | 14.68 | 13,221 | -0.18(-1.22%) |
Apr 22, 2022 | 15.01 | 15.08 | 14.85 | 14.86 | 31,755 | -0.41(-2.66%) |
Apr 21, 2022 | 15.22 | 15.31 | 15.16 | 15.26 | 7,362 | +0.04(+0.28%) |
Apr 20, 2022 | 15.32 | 15.34 | 15.22 | 15.22 | 19,329 | -0.04(-0.24%) |
Apr 19, 2022 | 15.22 | 15.33 | 15.21 | 15.26 | 5,625 | +0.05(+0.36%) |
Apr 18, 2022 | 15.12 | 15.33 | 15.12 | 15.20 | 3,372 | +0.08(+0.54%) |
Apr 14, 2022 | 15.26 | 15.30 | 15.12 | 15.12 | 9,570 | -0.22(-1.42%) |
Apr 13, 2022 | 15.26 | 15.44 | 15.26 | 15.34 | 4,135 | +0.13(+0.84%) |
Apr 12, 2022 | 15.21 | 15.26 | 15.21 | 15.21 | 3,227 | +0.02(+0.12%) |
Apr 11, 2022 | 15.30 | 15.30 | 15.10 | 15.19 | 6,166 | -0.11(-0.71%) |
Apr 08, 2022 | 15.30 | 15.43 | 15.30 | 15.30 | 2,273 | -0.02(-0.12%) |
Apr 07, 2022 | 15.40 | 15.40 | 15.32 | 15.32 | 3,788 | +0.00(+0.00%) |
Apr 06, 2022 | 15.44 | 15.44 | 15.32 | 15.32 | 5,380 | -0.12(-0.76%) |
Apr 05, 2022 | 15.44 | 15.86 | 15.38 | 15.44 | 18,915 | +0.05(+0.35%) |
Apr 04, 2022 | 15.35 | 15.44 | 15.35 | 15.38 | 7,059 | +0.08(+0.53%) |
Apr 01, 2022 | 15.86 | 15.86 | 15.28 | 15.30 | 13,076 | -0.19(-1.23%) |
Mar 31, 2022 | 15.63 | 15.64 | 15.49 | 15.49 | 3,863 | -0.05(-0.35%) |
Mar 30, 2022 | 15.36 | 16.33 | 15.36 | 15.55 | 2,905 | +0.20(+1.30%) |
Mar 29, 2022 | 15.31 | 15.79 | 15.26 | 15.35 | 20,781 | -0.14(-0.88%) |
Mar 28, 2022 | 15.71 | 15.71 | 15.48 | 15.48 | 1,006 | -0.29(-1.84%) |
Mar 25, 2022 | 15.89 | 16.30 | 15.69 | 15.77 | 4,577 | -0.12(-0.74%) |
Mar 24, 2022 | 16.17 | 16.17 | 15.89 | 15.89 | 5,562 | -0.10(-0.62%) |
Mar 23, 2022 | 16.05 | 16.29 | 15.85 | 15.99 | 9,404 | -0.24(-1.46%) |
Mar 22, 2022 | 16.30 | 16.30 | 15.93 | 16.23 | 5,173 | +0.33(+2.06%) |
Mar 21, 2022 | 15.61 | 15.90 | 15.46 | 15.90 | 9,998 | +0.01(+0.06%) |
Mar 18, 2022 | 15.94 | 16.23 | 15.28 | 15.89 | 10,368 | -0.23(-1.41%) |
Mar 17, 2022 | 15.81 | 16.14 | 15.33 | 16.12 | 41,515 | +0.58(+3.74%) |
Mar 16, 2022 | 15.27 | 16.29 | 15.27 | 15.54 | 5,898 | +0.16(+1.06%) |
Mar 15, 2022 | 15.27 | 15.71 | 15.27 | 15.38 | 7,202 | +0.10(+0.65%) |
Mar 14, 2022 | 15.77 | 15.77 | 15.28 | 15.28 | 2,958 | -0.15(-1.00%) |
Mar 11, 2022 | 15.37 | 15.44 | 15.21 | 15.43 | 10,066 | -0.10(-0.64%) |
Mar 10, 2022 | 15.80 | 15.80 | 15.38 | 15.53 | 8,332 | +0.02(+0.12%) |
Mar 09, 2022 | 15.86 | 15.98 | 15.48 | 15.51 | 5,704 | -0.35(-2.18%) |
Mar 08, 2022 | 16.17 | 16.17 | 15.46 | 15.86 | 9,264 | -0.26(-1.63%) |
Mar 07, 2022 | 16.33 | 16.33 | 15.93 | 16.12 | 11,329 | -0.22(-1.33%) |
Mar 04, 2022 | 16.49 | 16.49 | 16.21 | 16.34 | 5,283 | +0.22(+1.35%) |
Mar 03, 2022 | 16.12 | 16.28 | 16.07 | 16.12 | 8,622 | +0.26(+1.66%) |
Mar 02, 2022 | 15.89 | 16.11 | 15.75 | 15.86 | 12,023 | +0.11(+0.69%) |