Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.16 | 13.90 | 12.99 | 13.58 | 3,856 | +0.50(+3.82%) |
May 27, 2022 | 12.57 | 13.16 | 12.57 | 13.08 | 1,319 | -0.07(-0.53%) |
May 26, 2022 | 13.15 | 13.15 | 13.15 | 13.15 | 492 | +0.70(+5.62%) |
May 25, 2022 | 12.87 | 12.88 | 12.45 | 12.45 | 4,022 | -0.14(-1.11%) |
May 24, 2022 | 12.80 | 12.95 | 12.23 | 12.59 | 2,514 | -0.16(-1.26%) |
May 23, 2022 | 12.77 | 12.77 | 12.75 | 12.75 | 400 | +0.17(+1.36%) |
May 19, 2022 | 12.58 | 11 | -0.53(-4.04%) | |||
May 18, 2022 | 13.55 | 13.55 | 13.05 | 13.11 | 1,045 | -0.39(-2.89%) |
May 17, 2022 | 13.01 | 13.50 | 12.94 | 13.50 | 6,076 | +0.51(+3.93%) |
May 16, 2022 | 12.50 | 13.90 | 12.26 | 12.99 | 9,955 | +0.54(+4.34%) |
May 12, 2022 | 12.45 | 404 | +0.09(+0.73%) | |||
May 10, 2022 | 12.36 | 557 | +0.75(+6.46%) | |||
May 09, 2022 | 13.28 | 13.29 | 11.61 | 11.61 | 10,917 | -1.63(-12.31%) |
May 05, 2022 | 13.24 | 486 | +0.03(+0.23%) | |||
May 04, 2022 | 13.50 | 13.99 | 13.21 | 13.21 | 1,865 | -0.29(-2.15%) |
May 03, 2022 | 13.20 | 13.50 | 13.20 | 13.50 | 3,596 | +0.49(+3.77%) |
May 02, 2022 | 12.76 | 14.38 | 12.32 | 13.01 | 6,429 | +0.11(+0.85%) |
Apr 29, 2022 | 12.34 | 13.50 | 12.34 | 12.90 | 2,880 | +0.56(+4.54%) |
Apr 28, 2022 | 12.15 | 12.99 | 12.03 | 12.34 | 8,905 | +0.04(+0.33%) |
Apr 27, 2022 | 12.23 | 12.30 | 12.23 | 12.30 | 1,117 | -0.41(-3.23%) |
Apr 26, 2022 | 12.35 | 12.71 | 12.35 | 12.71 | 573 | +0.69(+5.74%) |
Apr 25, 2022 | 12.48 | 12.69 | 11.69 | 12.02 | 4,934 | -0.78(-6.09%) |
Apr 22, 2022 | 12.59 | 12.80 | 12.59 | 12.80 | 856 | -0.13(-1.01%) |
Apr 21, 2022 | 12.56 | 12.93 | 12.56 | 12.93 | 823 | -0.77(-5.62%) |
Apr 19, 2022 | 13.70 | 32 | +0.42(+3.18%) | |||
Apr 18, 2022 | 13.10 | 13.69 | 13.10 | 13.28 | 7,455 | -0.00(-0.02%) |
Apr 14, 2022 | 14.00 | 14.00 | 13.28 | 13.28 | 1,467 | -0.77(-5.48%) |
Apr 13, 2022 | 13.74 | 14.72 | 13.60 | 14.05 | 10,720 | +0.66(+4.93%) |
Apr 12, 2022 | 13.00 | 13.50 | 12.80 | 13.39 | 3,586 | +0.69(+5.43%) |
Apr 11, 2022 | 12.78 | 13.01 | 12.52 | 12.70 | 1,536 | -1.00(-7.30%) |
Apr 08, 2022 | 13.30 | 13.70 | 13.30 | 13.70 | 1,055 | +0.40(+3.01%) |
Apr 07, 2022 | 13.30 | 13.30 | 13.30 | 13.30 | 389 | -0.80(-5.67%) |
Apr 06, 2022 | 13.03 | 14.10 | 13.03 | 14.10 | 891 | +0.64(+4.75%) |
Apr 05, 2022 | 13.46 | 13.46 | 13.46 | 13.46 | 942 | +0.23(+1.74%) |
Apr 04, 2022 | 13.23 | 13.23 | 13.23 | 13.23 | 1,086 | -0.21(-1.56%) |
Apr 01, 2022 | 14.29 | 14.29 | 13.00 | 13.44 | 3,972 | +0.09(+0.67%) |
Mar 31, 2022 | 12.88 | 13.35 | 12.87 | 13.35 | 5,080 | +0.09(+0.68%) |
Mar 30, 2022 | 13.42 | 13.42 | 13.26 | 13.26 | 1,524 | +0.53(+4.16%) |
Mar 29, 2022 | 12.70 | 13.34 | 12.35 | 12.73 | 6,068 | +0.08(+0.63%) |
Mar 28, 2022 | 13.06 | 13.31 | 12.65 | 12.65 | 1,106 | -0.77(-5.74%) |
Mar 25, 2022 | 12.99 | 13.80 | 12.99 | 13.42 | 3,388 | -0.22(-1.58%) |
Mar 24, 2022 | 13.19 | 13.64 | 13.19 | 13.64 | 1,011 | +0.74(+5.70%) |
Mar 23, 2022 | 12.57 | 13.50 | 12.57 | 12.90 | 3,449 | +0.28(+2.22%) |
Mar 22, 2022 | 12.60 | 13.81 | 12.60 | 12.62 | 6,982 | -0.36(-2.77%) |
Mar 21, 2022 | 13.49 | 13.90 | 12.62 | 12.98 | 3,785 | -0.13(-0.99%) |
Mar 18, 2022 | 13.05 | 13.39 | 13.02 | 13.11 | 3,889 | +0.08(+0.61%) |
Mar 17, 2022 | 13.46 | 13.55 | 13.03 | 13.03 | 2,232 | -0.22(-1.66%) |
Mar 16, 2022 | 14.01 | 14.02 | 13.25 | 13.25 | 1,677 | -0.50(-3.64%) |
Mar 15, 2022 | 13.97 | 14.10 | 13.61 | 13.75 | 2,772 | -0.45(-3.17%) |
Mar 14, 2022 | 13.50 | 14.24 | 13.00 | 14.20 | 8,929 | +0.60(+4.41%) |
Mar 11, 2022 | 13.50 | 14.00 | 13.50 | 13.60 | 4,250 | -0.09(-0.66%) |
Mar 10, 2022 | 14.13 | 14.52 | 13.69 | 13.69 | 2,347 | -0.41(-2.91%) |
Mar 09, 2022 | 14.20 | 14.20 | 14.07 | 14.10 | 1,399 | +0.09(+0.64%) |
Mar 08, 2022 | 14.50 | 15.19 | 13.95 | 14.01 | 11,345 | +0.02(+0.14%) |
Mar 07, 2022 | 13.75 | 14.24 | 13.75 | 13.99 | 3,912 | +0.24(+1.75%) |
Mar 04, 2022 | 13.88 | 13.88 | 13.40 | 13.75 | 2,276 | +0.09(+0.66%) |
Mar 03, 2022 | 13.66 | 14.24 | 13.66 | 13.66 | 2,529 | -0.09(-0.65%) |
Mar 02, 2022 | 13.65 | 13.75 | 13.65 | 13.75 | 1,621 | +0.07(+0.51%) |