Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.59 | 13.76 | 13.58 | 13.71 | 24,763 | +0.12(+0.85%) |
May 27, 2022 | 13.57 | 13.61 | 13.44 | 13.59 | 25,849 | +0.13(+1.00%) |
May 26, 2022 | 13.41 | 13.54 | 13.38 | 13.46 | 59,434 | +0.11(+0.79%) |
May 25, 2022 | 13.42 | 13.43 | 13.29 | 13.35 | 69,522 | -0.03(-0.22%) |
May 24, 2022 | 13.10 | 13.45 | 13.10 | 13.38 | 71,726 | +0.12(+0.94%) |
May 23, 2022 | 13.37 | 13.46 | 13.21 | 13.26 | 34,299 | +0.03(+0.22%) |
May 20, 2022 | 13.31 | 13.47 | 13.12 | 13.23 | 48,426 | +0.02(+0.15%) |
May 19, 2022 | 13.41 | 13.46 | 13.15 | 13.21 | 53,565 | -0.17(-1.29%) |
May 18, 2022 | 13.36 | 13.49 | 13.35 | 13.38 | 32,693 | -0.11(-0.78%) |
May 17, 2022 | 13.54 | 13.60 | 13.40 | 13.49 | 92,785 | +0.12(+0.86%) |
May 16, 2022 | 13.28 | 13.47 | 13.28 | 13.37 | 26,658 | +0.01(+0.07%) |
May 13, 2022 | 13.44 | 13.59 | 13.31 | 13.36 | 67,587 | -0.07(-0.50%) |
May 12, 2022 | 13.42 | 13.47 | 13.24 | 13.43 | 39,693 | +0.05(+0.36%) |
May 11, 2022 | 13.34 | 13.50 | 13.29 | 13.38 | 33,970 | +0.05(+0.36%) |
May 10, 2022 | 13.47 | 13.60 | 13.31 | 13.34 | 29,805 | -0.08(-0.57%) |
May 09, 2022 | 13.42 | 13.56 | 13.33 | 13.41 | 38,272 | -0.09(-0.64%) |
May 06, 2022 | 13.52 | 13.52 | 13.36 | 13.50 | 35,993 | +0.02(+0.14%) |
May 05, 2022 | 13.66 | 13.66 | 13.42 | 13.48 | 31,238 | -0.30(-2.15%) |
May 04, 2022 | 13.66 | 13.82 | 13.56 | 13.77 | 23,731 | +0.17(+1.26%) |
May 03, 2022 | 13.59 | 13.77 | 13.51 | 13.60 | 47,157 | +0.05(+0.35%) |
May 02, 2022 | 13.70 | 13.74 | 13.50 | 13.56 | 50,881 | -0.06(-0.42%) |
Apr 29, 2022 | 13.85 | 13.98 | 13.57 | 13.61 | 46,590 | -0.23(-1.66%) |
Apr 28, 2022 | 13.69 | 13.90 | 13.56 | 13.84 | 29,722 | +0.30(+2.19%) |
Apr 27, 2022 | 13.42 | 13.58 | 13.41 | 13.55 | 41,134 | +0.13(+1.00%) |
Apr 26, 2022 | 13.38 | 13.43 | 13.27 | 13.41 | 44,685 | -0.07(-0.50%) |
Apr 25, 2022 | 13.47 | 13.49 | 13.29 | 13.48 | 20,123 | -0.18(-1.33%) |
Apr 22, 2022 | 13.98 | 14.11 | 13.65 | 13.66 | 16,252 | -0.33(-2.39%) |
Apr 21, 2022 | 14.43 | 14.58 | 13.95 | 13.99 | 27,300 | -0.02(-0.14%) |
Apr 20, 2022 | 13.72 | 14.11 | 13.72 | 14.01 | 23,120 | +0.39(+2.87%) |
Apr 19, 2022 | 13.41 | 13.72 | 13.41 | 13.62 | 27,010 | +0.19(+1.42%) |
Apr 18, 2022 | 13.56 | 13.56 | 13.34 | 13.43 | 27,345 | +0.02(+0.14%) |
Apr 14, 2022 | 13.50 | 13.54 | 13.33 | 13.41 | 20,987 | -0.05(-0.35%) |
Apr 13, 2022 | 13.56 | 13.56 | 13.40 | 13.46 | 19,822 | +0.12(+0.93%) |
Apr 12, 2022 | 13.35 | 13.50 | 13.32 | 13.34 | 23,267 | -0.03(-0.21%) |
Apr 11, 2022 | 13.36 | 13.47 | 13.28 | 13.36 | 25,245 | +0.04(+0.29%) |
Apr 08, 2022 | 13.33 | 13.47 | 13.28 | 13.33 | 25,594 | -0.04(-0.29%) |
Apr 07, 2022 | 13.51 | 13.52 | 13.33 | 13.36 | 41,104 | -0.11(-0.85%) |
Apr 06, 2022 | 13.49 | 13.61 | 13.47 | 13.48 | 53,281 | -0.12(-0.91%) |
Apr 05, 2022 | 13.58 | 13.68 | 13.58 | 13.60 | 33,783 | +0.00(+0.00%) |
Apr 04, 2022 | 13.60 | 13.64 | 13.60 | 13.60 | 41,670 | -0.03(-0.21%) |
Apr 01, 2022 | 13.57 | 13.67 | 13.57 | 13.63 | 32,015 | +0.06(+0.42%) |
Mar 31, 2022 | 13.51 | 13.59 | 13.51 | 13.57 | 43,071 | +0.07(+0.49%) |
Mar 30, 2022 | 13.66 | 13.66 | 13.47 | 13.51 | 47,196 | -0.11(-0.77%) |
Mar 29, 2022 | 13.80 | 13.88 | 13.60 | 13.61 | 34,839 | -0.06(-0.42%) |
Mar 28, 2022 | 13.60 | 13.67 | 13.50 | 13.67 | 85,039 | +0.07(+0.49%) |
Mar 25, 2022 | 13.71 | 13.75 | 13.60 | 13.60 | 24,485 | -0.04(-0.28%) |
Mar 24, 2022 | 13.51 | 13.68 | 13.49 | 13.64 | 18,119 | +0.17(+1.28%) |
Mar 23, 2022 | 13.61 | 13.66 | 13.42 | 13.47 | 54,658 | -0.20(-1.47%) |
Mar 22, 2022 | 13.61 | 13.73 | 13.56 | 13.67 | 31,712 | +0.12(+0.92%) |
Mar 21, 2022 | 13.54 | 13.60 | 13.49 | 13.55 | 45,757 | +0.08(+0.57%) |
Mar 18, 2022 | 13.42 | 13.51 | 13.28 | 13.47 | 72,455 | -0.04(-0.28%) |
Mar 17, 2022 | 13.62 | 13.69 | 13.38 | 13.51 | 25,865 | -0.18(-1.32%) |
Mar 16, 2022 | 13.58 | 13.73 | 13.58 | 13.69 | 21,950 | +0.19(+1.41%) |
Mar 15, 2022 | 13.56 | 13.56 | 13.36 | 13.50 | 40,178 | +0.03(+0.21%) |
Mar 14, 2022 | 13.41 | 13.67 | 13.41 | 13.47 | 15,317 | +0.06(+0.43%) |
Mar 11, 2022 | 13.55 | 13.62 | 13.36 | 13.41 | 21,366 | -0.10(-0.78%) |
Mar 10, 2022 | 13.46 | 13.62 | 13.39 | 13.52 | 19,204 | +0.00(+0.00%) |
Mar 09, 2022 | 13.64 | 13.64 | 13.44 | 13.52 | 28,778 | +0.07(+0.50%) |
Mar 08, 2022 | 13.61 | 13.70 | 13.39 | 13.45 | 18,801 | -0.12(-0.91%) |
Mar 07, 2022 | 13.85 | 13.99 | 13.55 | 13.57 | 36,248 | -0.27(-1.93%) |
Mar 04, 2022 | 13.98 | 14.00 | 13.79 | 13.84 | 39,080 | -0.29(-2.03%) |
Mar 03, 2022 | 14.10 | 14.19 | 14.01 | 14.13 | 31,491 | +0.15(+1.09%) |
Mar 02, 2022 | 13.77 | 14.24 | 13.77 | 13.98 | 25,298 | +0.32(+2.38%) |