Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.50 | 13.56 | 13.50 | 13.54 | 1,055 | -0.08(-0.57%) |
May 27, 2022 | 13.55 | 13.61 | 13.55 | 13.61 | 799 | +0.15(+1.12%) |
May 26, 2022 | 13.48 | 13.48 | 13.46 | 13.46 | 1,009 | +0.06(+0.47%) |
May 25, 2022 | 13.39 | 13.46 | 13.32 | 13.40 | 14,558 | -0.07(-0.52%) |
May 24, 2022 | 13.41 | 13.47 | 13.41 | 13.47 | 876 | -0.09(-0.69%) |
May 23, 2022 | 13.52 | 13.56 | 13.52 | 13.56 | 738 | +0.19(+1.45%) |
May 20, 2022 | 13.24 | 13.37 | 13.24 | 13.37 | 200 | -0.01(-0.07%) |
May 19, 2022 | 13.24 | 13.38 | 13.24 | 13.38 | 547 | +0.15(+1.10%) |
May 18, 2022 | 13.33 | 13.37 | 13.24 | 13.24 | 959 | -0.30(-2.22%) |
May 17, 2022 | 13.54 | 13.54 | 13.54 | 13.54 | 620 | +0.22(+1.67%) |
May 16, 2022 | 13.31 | 13.31 | 13.31 | 13.31 | 320 | -0.03(-0.22%) |
May 13, 2022 | 13.21 | 13.35 | 13.21 | 13.34 | 1,341 | +0.23(+1.77%) |
May 12, 2022 | 12.96 | 13.11 | 12.96 | 13.11 | 776 | +0.12(+0.90%) |
May 11, 2022 | 13.02 | 13.14 | 12.94 | 12.99 | 2,189 | -0.01(-0.07%) |
May 10, 2022 | 13.23 | 13.23 | 12.95 | 13.00 | 5,565 | -0.12(-0.88%) |
May 09, 2022 | 13.20 | 13.22 | 13.12 | 13.12 | 5,410 | -0.20(-1.54%) |
May 06, 2022 | 13.40 | 13.40 | 13.17 | 13.32 | 9,419 | -0.12(-0.91%) |
May 05, 2022 | 13.79 | 13.79 | 13.40 | 13.44 | 6,796 | -0.45(-3.24%) |
May 04, 2022 | 13.48 | 13.89 | 13.47 | 13.89 | 8,584 | +0.40(+2.94%) |
May 03, 2022 | 13.50 | 13.55 | 13.48 | 13.50 | 10,399 | +0.04(+0.29%) |
May 02, 2022 | 13.58 | 13.58 | 13.34 | 13.46 | 10,296 | -0.12(-0.86%) |
Apr 29, 2022 | 13.65 | 13.65 | 13.57 | 13.57 | 642 | -0.25(-1.82%) |
Apr 28, 2022 | 13.78 | 13.85 | 13.59 | 13.83 | 1,258 | +0.15(+1.06%) |
Apr 27, 2022 | 13.78 | 13.78 | 13.66 | 13.68 | 787 | +0.12(+0.86%) |
Apr 26, 2022 | 13.91 | 13.91 | 13.56 | 13.56 | 7,100 | -0.44(-3.11%) |
Apr 25, 2022 | 13.98 | 14.00 | 13.81 | 14.00 | 2,464 | -0.10(-0.69%) |
Apr 22, 2022 | 14.16 | 14.24 | 14.06 | 14.10 | 2,571 | -0.16(-1.16%) |
Apr 21, 2022 | 14.46 | 14.46 | 14.21 | 14.26 | 9,510 | -0.21(-1.47%) |
Apr 20, 2022 | 14.40 | 14.48 | 14.40 | 14.48 | 1,596 | +0.21(+1.49%) |
Apr 19, 2022 | 14.08 | 14.26 | 14.08 | 14.26 | 4,072 | +0.11(+0.75%) |
Apr 18, 2022 | 14.32 | 14.32 | 14.11 | 14.16 | 17,142 | -0.17(-1.22%) |
Apr 14, 2022 | 14.52 | 14.52 | 14.33 | 14.33 | 831 | -0.21(-1.47%) |
Apr 13, 2022 | 14.51 | 14.54 | 14.49 | 14.54 | 1,422 | +0.09(+0.60%) |
Apr 12, 2022 | 14.60 | 14.61 | 14.46 | 14.46 | 3,353 | -0.06(-0.40%) |
Apr 11, 2022 | 14.57 | 14.57 | 14.51 | 14.51 | 2,618 | -0.19(-1.32%) |
Apr 08, 2022 | 14.77 | 14.77 | 14.71 | 14.71 | 644 | +0.01(+0.07%) |
Apr 07, 2022 | 14.71 | 14.71 | 14.70 | 14.70 | 2,192 | -0.04(-0.26%) |
Apr 06, 2022 | 14.74 | 14.74 | 14.74 | 14.74 | 624 | -0.05(-0.33%) |
Apr 05, 2022 | 14.95 | 15.01 | 14.79 | 14.79 | 9,412 | -0.11(-0.72%) |
Apr 04, 2022 | 14.94 | 14.94 | 14.83 | 14.89 | 2,134 | -0.03(-0.20%) |
Apr 01, 2022 | 14.78 | 14.92 | 14.78 | 14.92 | 3,333 | +0.15(+1.05%) |
Mar 31, 2022 | 14.92 | 14.92 | 14.72 | 14.77 | 6,008 | -0.15(-1.04%) |
Mar 30, 2022 | 14.95 | 14.95 | 14.92 | 14.92 | 1,940 | +0.01(+0.07%) |
Mar 29, 2022 | 14.83 | 14.93 | 14.83 | 14.91 | 78,224 | +0.34(+2.33%) |
Mar 28, 2022 | 14.64 | 14.64 | 14.57 | 14.57 | 718 | -0.06(-0.40%) |
Mar 25, 2022 | 14.64 | 14.64 | 14.58 | 14.63 | 5,270 | +0.08(+0.53%) |
Mar 24, 2022 | 14.54 | 14.59 | 14.53 | 14.55 | 9,195 | +0.00(+0.00%) |
Mar 23, 2022 | 14.56 | 14.58 | 14.48 | 14.55 | 2,826 | -0.16(-1.11%) |
Mar 22, 2022 | 14.71 | 14.78 | 14.71 | 14.72 | 2,131 | +0.06(+0.39%) |
Mar 21, 2022 | 14.69 | 14.70 | 14.66 | 14.66 | 1,830 | -0.05(-0.33%) |
Mar 18, 2022 | 14.52 | 14.75 | 14.52 | 14.71 | 3,474 | +0.17(+1.20%) |
Mar 17, 2022 | 14.43 | 14.58 | 14.38 | 14.53 | 15,075 | +0.13(+0.87%) |
Mar 16, 2022 | 14.31 | 14.41 | 14.28 | 14.41 | 7,373 | +0.31(+2.20%) |
Mar 15, 2022 | 14.09 | 14.10 | 14.08 | 14.10 | 1,150 | +0.15(+1.04%) |
Mar 14, 2022 | 14.05 | 14.05 | 13.91 | 13.95 | 8,030 | -0.02(-0.13%) |
Mar 11, 2022 | 14.20 | 14.24 | 13.94 | 13.97 | 7,201 | -0.16(-1.17%) |
Mar 10, 2022 | 14.14 | 14.14 | 14.03 | 14.14 | 3,228 | -0.18(-1.27%) |
Mar 09, 2022 | 14.23 | 14.35 | 14.23 | 14.32 | 3,157 | +0.34(+2.41%) |
Mar 08, 2022 | 14.18 | 14.19 | 13.98 | 13.98 | 3,424 | -0.23(-1.64%) |
Mar 07, 2022 | 14.28 | 14.28 | 14.15 | 14.21 | 4,846 | -0.34(-2.33%) |
Mar 04, 2022 | 14.40 | 14.55 | 14.40 | 14.55 | 2,296 | -0.02(-0.12%) |
Mar 03, 2022 | 14.65 | 14.65 | 14.51 | 14.57 | 3,566 | -0.04(-0.28%) |
Mar 02, 2022 | 14.53 | 14.61 | 14.53 | 14.61 | 1,795 | +0.21(+1.43%) |