Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.13 | 12.62 | 12.13 | 12.50 | 930 | -0.11(-0.87%) |
May 27, 2022 | 12.60 | 12.62 | 12.36 | 12.61 | 5,852 | +0.21(+1.69%) |
May 26, 2022 | 11.84 | 12.50 | 11.79 | 12.40 | 3,706 | +0.14(+1.14%) |
May 25, 2022 | 12.28 | 12.54 | 12.10 | 12.26 | 4,146 | -0.13(-1.05%) |
May 24, 2022 | 12.38 | 12.40 | 12.23 | 12.39 | 2,020 | -0.10(-0.80%) |
May 23, 2022 | 12.49 | 12.49 | 12.49 | 12.49 | 326 | -0.01(-0.08%) |
May 20, 2022 | 12.70 | 12.75 | 12.13 | 12.50 | 4,962 | -0.25(-1.96%) |
May 19, 2022 | 12.25 | 12.75 | 12.25 | 12.75 | 4,916 | +0.33(+2.66%) |
May 18, 2022 | 12.53 | 13.21 | 12.42 | 12.42 | 3,462 | -0.16(-1.27%) |
May 17, 2022 | 12.50 | 13.14 | 12.50 | 12.58 | 7,304 | +0.08(+0.64%) |
May 16, 2022 | 12.43 | 12.50 | 12.13 | 12.50 | 7,739 | -0.19(-1.50%) |
May 13, 2022 | 11.88 | 12.76 | 11.88 | 12.69 | 6,834 | +0.34(+2.75%) |
May 12, 2022 | 12.63 | 12.66 | 12.28 | 12.35 | 12,907 | -0.15(-1.20%) |
May 11, 2022 | 12.65 | 12.98 | 12.46 | 12.50 | 5,789 | -0.21(-1.69%) |
May 10, 2022 | 13.10 | 13.58 | 12.61 | 12.71 | 9,130 | -0.30(-2.27%) |
May 09, 2022 | 12.80 | 13.09 | 12.65 | 13.01 | 5,360 | +0.11(+0.85%) |
May 06, 2022 | 12.73 | 12.90 | 12.15 | 12.90 | 11,402 | +0.23(+1.82%) |
May 05, 2022 | 12.86 | 12.86 | 12.67 | 12.67 | 2,507 | -0.33(-2.54%) |
May 04, 2022 | 13.01 | 13.11 | 12.66 | 13.00 | 6,657 | -0.01(-0.08%) |
May 03, 2022 | 13.73 | 13.73 | 12.93 | 13.01 | 11,839 | -0.29(-2.18%) |
May 02, 2022 | 13.47 | 14.00 | 13.20 | 13.30 | 25,366 | -0.17(-1.26%) |
Apr 29, 2022 | 12.44 | 13.47 | 12.44 | 13.47 | 5,278 | +0.39(+2.98%) |
Apr 28, 2022 | 12.51 | 13.17 | 12.51 | 13.08 | 6,113 | +0.37(+2.89%) |
Apr 27, 2022 | 12.55 | 12.75 | 12.50 | 12.71 | 5,487 | +0.00(+0.02%) |
Apr 26, 2022 | 12.49 | 12.71 | 12.36 | 12.71 | 9,106 | +0.16(+1.27%) |
Apr 25, 2022 | 12.99 | 12.99 | 12.55 | 12.55 | 905 | -0.48(-3.68%) |
Apr 22, 2022 | 12.62 | 13.03 | 12.62 | 13.03 | 3,331 | +0.29(+2.28%) |
Apr 21, 2022 | 12.27 | 12.89 | 12.27 | 12.74 | 12,144 | +0.21(+1.68%) |
Apr 20, 2022 | 12.25 | 12.64 | 12.25 | 12.53 | 15,960 | +0.37(+3.04%) |
Apr 19, 2022 | 12.40 | 12.85 | 11.80 | 12.16 | 163,816 | -0.43(-3.42%) |
Apr 18, 2022 | 13.08 | 13.59 | 12.30 | 12.59 | 14,104 | -0.26(-2.02%) |
Apr 14, 2022 | 14.80 | 15.27 | 12.52 | 12.85 | 26,446 | -2.09(-13.99%) |
Apr 13, 2022 | 14.94 | 14.94 | 14.94 | 14.94 | 499 | +0.00(+0.00%) |
Apr 12, 2022 | 14.71 | 14.95 | 14.56 | 14.94 | 7,640 | -0.11(-0.73%) |
Apr 11, 2022 | 14.55 | 15.05 | 14.50 | 15.05 | 3,650 | +0.13(+0.87%) |
Apr 07, 2022 | 14.92 | 78 | -0.26(-1.71%) | |||
Apr 06, 2022 | 14.80 | 15.21 | 14.48 | 15.18 | 12,372 | +0.36(+2.43%) |
Apr 05, 2022 | 15.10 | 15.22 | 14.79 | 14.82 | 15,621 | -0.28(-1.85%) |
Apr 04, 2022 | 15.24 | 15.50 | 15.10 | 15.10 | 1,341 | -0.01(-0.07%) |
Apr 01, 2022 | 15.10 | 15.25 | 15.10 | 15.11 | 3,755 | -0.06(-0.40%) |
Mar 31, 2022 | 14.98 | 15.17 | 14.98 | 15.17 | 658 | +0.17(+1.13%) |
Mar 30, 2022 | 15.06 | 15.06 | 14.99 | 15.00 | 2,644 | -0.14(-0.92%) |
Mar 29, 2022 | 15.50 | 15.90 | 15.14 | 15.14 | 9,235 | -0.07(-0.46%) |
Mar 28, 2022 | 15.43 | 15.45 | 14.97 | 15.21 | 9,287 | +0.32(+2.15%) |
Mar 25, 2022 | 14.60 | 15.08 | 14.60 | 14.89 | 1,054 | +0.29(+1.99%) |
Mar 24, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 3,238 | -0.00(-0.00%) |
Mar 23, 2022 | 14.69 | 14.69 | 14.60 | 14.60 | 1,373 | -0.34(-2.27%) |
Mar 22, 2022 | 14.83 | 14.97 | 14.66 | 14.94 | 2,159 | +0.14(+0.95%) |
Mar 21, 2022 | 14.97 | 15.34 | 14.62 | 14.80 | 6,244 | +0.10(+0.68%) |
Mar 18, 2022 | 14.99 | 15.35 | 14.25 | 14.70 | 16,338 | -0.28(-1.87%) |
Mar 17, 2022 | 14.60 | 14.98 | 14.60 | 14.98 | 1,488 | +0.38(+2.60%) |
Mar 16, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 1,351 | +0.08(+0.55%) |
Mar 15, 2022 | 14.70 | 14.88 | 14.52 | 14.52 | 6,490 | -0.18(-1.22%) |
Mar 14, 2022 | 14.89 | 15.11 | 14.70 | 14.70 | 5,000 | -0.36(-2.37%) |
Mar 11, 2022 | 15.02 | 15.06 | 15.02 | 15.06 | 1,331 | +0.08(+0.52%) |
Mar 10, 2022 | 14.75 | 14.98 | 14.50 | 14.98 | 5,361 | +0.48(+3.31%) |
Mar 09, 2022 | 14.32 | 15.01 | 14.32 | 14.50 | 858 | +0.10(+0.69%) |
Mar 08, 2022 | 14.44 | 14.68 | 14.40 | 14.40 | 12,331 | -0.10(-0.69%) |
Mar 07, 2022 | 14.53 | 14.62 | 14.11 | 14.50 | 12,529 | -0.12(-0.82%) |
Mar 04, 2022 | 14.50 | 14.71 | 14.50 | 14.62 | 6,443 | -0.08(-0.54%) |
Mar 03, 2022 | 15.07 | 15.40 | 14.50 | 14.70 | 5,360 | -0.49(-3.23%) |
Mar 02, 2022 | 15.19 | 15.88 | 14.87 | 15.19 | 13,244 | +0.06(+0.40%) |