Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.22 | 14.22 | 14.22 | 14.22 | 401 | -0.06(-0.42%) |
May 27, 2022 | 14.24 | 14.28 | 14.24 | 14.28 | 661 | +0.14(+0.99%) |
May 26, 2022 | 14.23 | 14.23 | 14.11 | 14.14 | 806 | -0.70(-4.72%) |
May 24, 2022 | 14.84 | 37 | +0.30(+2.06%) | |||
May 23, 2022 | 14.54 | 14.86 | 14.54 | 14.54 | 5,086 | +0.47(+3.34%) |
May 20, 2022 | 14.08 | 14.21 | 14.07 | 14.07 | 2,204 | +0.33(+2.40%) |
May 19, 2022 | 13.74 | 13.74 | 13.74 | 13.74 | 100 | +0.07(+0.51%) |
May 18, 2022 | 13.98 | 13.98 | 13.67 | 13.67 | 600 | +0.11(+0.81%) |
May 17, 2022 | 13.64 | 13.82 | 13.56 | 13.56 | 6,072 | -0.08(-0.59%) |
May 13, 2022 | 13.64 | 0 | +0.44(+3.33%) | |||
May 12, 2022 | 12.83 | 13.20 | 12.83 | 13.20 | 40,694 | -0.25(-1.86%) |
May 10, 2022 | 13.45 | 3,239 | -0.15(-1.10%) | |||
May 09, 2022 | 13.83 | 13.83 | 13.60 | 13.60 | 502 | -1.20(-8.11%) |
May 06, 2022 | 14.98 | 14.98 | 14.64 | 14.80 | 1,622 | +0.60(+4.23%) |
May 04, 2022 | 14.20 | 40 | -0.32(-2.20%) | |||
May 03, 2022 | 15.10 | 15.10 | 14.42 | 14.52 | 1,960 | -0.61(-4.03%) |
May 02, 2022 | 15.13 | 15.13 | 15.13 | 15.13 | 250 | +0.00(+0.00%) |
Apr 29, 2022 | 15.76 | 15.76 | 15.13 | 15.13 | 1,193 | -0.44(-2.83%) |
Apr 28, 2022 | 15.27 | 15.57 | 15.01 | 15.57 | 3,135 | +0.96(+6.57%) |
Apr 27, 2022 | 14.35 | 14.61 | 14.24 | 14.61 | 4,778 | +0.61(+4.36%) |
Apr 26, 2022 | 14.25 | 14.25 | 14.00 | 14.00 | 55,041 | -0.34(-2.37%) |
Apr 25, 2022 | 14.63 | 14.63 | 14.10 | 14.34 | 22,566 | -0.67(-4.46%) |
Apr 22, 2022 | 15.15 | 15.15 | 15.01 | 15.01 | 5,190 | -0.52(-3.35%) |
Apr 21, 2022 | 16.48 | 16.48 | 15.51 | 15.53 | 10,107 | -0.47(-2.94%) |
Apr 20, 2022 | 15.93 | 16.00 | 15.75 | 16.00 | 5,580 | +0.06(+0.41%) |
Apr 19, 2022 | 15.80 | 16.00 | 15.74 | 15.94 | 6,470 | +0.32(+2.02%) |
Apr 18, 2022 | 15.62 | 15.62 | 15.62 | 15.62 | 213 | -0.19(-1.20%) |
Apr 14, 2022 | 15.81 | 15.81 | 15.81 | 15.81 | 773 | +0.02(+0.13%) |
Apr 13, 2022 | 15.75 | 16.05 | 15.75 | 15.79 | 2,841 | -0.09(-0.57%) |
Apr 12, 2022 | 16.40 | 16.40 | 15.88 | 15.88 | 4,206 | -0.39(-2.40%) |
Apr 11, 2022 | 15.56 | 16.27 | 15.33 | 16.27 | 5,591 | -0.14(-0.85%) |
Apr 08, 2022 | 16.60 | 16.60 | 16.16 | 16.41 | 3,637 | -0.08(-0.49%) |
Apr 07, 2022 | 16.40 | 16.49 | 16.27 | 16.49 | 4,280 | +0.40(+2.47%) |
Apr 06, 2022 | 16.08 | 16.27 | 16.07 | 16.09 | 1,735 | -0.28(-1.69%) |
Apr 05, 2022 | 16.40 | 16.62 | 16.35 | 16.37 | 5,013 | -0.08(-0.49%) |
Apr 04, 2022 | 16.20 | 16.45 | 16.00 | 16.45 | 14,035 | +0.60(+3.82%) |
Apr 01, 2022 | 15.90 | 15.95 | 15.74 | 15.85 | 4,208 | +0.35(+2.23%) |
Mar 31, 2022 | 15.64 | 15.65 | 15.42 | 15.50 | 12,358 | +0.25(+1.64%) |
Mar 30, 2022 | 15.34 | 15.34 | 15.00 | 15.25 | 19,583 | +0.45(+3.04%) |
Mar 29, 2022 | 15.00 | 15.00 | 14.48 | 14.80 | 4,051 | +0.30(+2.07%) |
Mar 28, 2022 | 14.39 | 14.56 | 14.35 | 14.50 | 2,544 | -0.05(-0.34%) |
Mar 25, 2022 | 14.51 | 14.55 | 14.40 | 14.55 | 1,807 | +0.31(+2.18%) |
Mar 24, 2022 | 14.35 | 14.35 | 14.23 | 14.24 | 17,358 | +0.00(+0.00%) |
Mar 23, 2022 | 14.15 | 14.24 | 14.11 | 14.24 | 58,000 | +0.23(+1.64%) |
Mar 22, 2022 | 13.98 | 14.01 | 13.94 | 14.01 | 6,040 | -0.22(-1.55%) |
Mar 21, 2022 | 14.14 | 14.33 | 13.85 | 14.23 | 3,690 | +0.32(+2.30%) |
Mar 18, 2022 | 13.80 | 13.94 | 13.69 | 13.91 | 2,040 | +0.38(+2.81%) |
Mar 17, 2022 | 13.21 | 13.53 | 13.21 | 13.53 | 6,426 | +0.48(+3.68%) |
Mar 16, 2022 | 12.71 | 13.05 | 12.51 | 13.05 | 12,897 | +0.55(+4.40%) |
Mar 15, 2022 | 12.25 | 12.50 | 12.16 | 12.50 | 68,319 | -0.46(-3.55%) |
Mar 14, 2022 | 13.45 | 13.45 | 12.63 | 12.96 | 19,699 | -0.19(-1.44%) |
Mar 11, 2022 | 13.79 | 13.79 | 13.13 | 13.15 | 18,436 | -0.06(-0.45%) |
Mar 10, 2022 | 13.45 | 13.45 | 13.21 | 13.21 | 6,177 | -0.44(-3.22%) |
Mar 09, 2022 | 13.80 | 14.20 | 13.63 | 13.65 | 10,647 | +0.12(+0.89%) |
Mar 08, 2022 | 14.00 | 14.00 | 13.39 | 13.53 | 4,312 | -0.62(-4.38%) |
Mar 07, 2022 | 14.35 | 14.35 | 14.15 | 14.15 | 4,217 | +0.15(+1.07%) |
Mar 04, 2022 | 13.88 | 14.11 | 13.88 | 14.00 | 4,006 | -0.09(-0.60%) |
Mar 03, 2022 | 13.85 | 14.37 | 13.85 | 14.09 | 1,499 | +0.30(+2.14%) |
Mar 02, 2022 | 13.57 | 13.79 | 13.51 | 13.79 | 10,437 | +0.82(+6.36%) |