Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.78 | 12.79 | 12.54 | 12.61 | 2,674,148 | -0.15(-1.20%) |
May 27, 2022 | 12.59 | 12.78 | 12.57 | 12.77 | 3,518,665 | +0.25(+1.96%) |
May 26, 2022 | 12.43 | 12.63 | 12.43 | 12.52 | 2,452,153 | +0.15(+1.18%) |
May 25, 2022 | 12.41 | 12.57 | 12.32 | 12.38 | 2,794,421 | -0.07(-0.56%) |
May 24, 2022 | 12.41 | 12.49 | 12.12 | 12.45 | 3,068,849 | +0.07(+0.56%) |
May 23, 2022 | 12.11 | 12.43 | 12.08 | 12.38 | 3,142,963 | +0.34(+2.81%) |
May 20, 2022 | 12.50 | 12.51 | 11.95 | 12.04 | 6,071,105 | -0.36(-2.91%) |
May 19, 2022 | 12.51 | 12.68 | 12.39 | 12.40 | 3,758,250 | -0.22(-1.71%) |
May 18, 2022 | 12.79 | 12.93 | 12.55 | 12.61 | 5,662,224 | -0.42(-3.23%) |
May 17, 2022 | 12.99 | 13.09 | 12.85 | 13.03 | 4,725,499 | +0.16(+1.22%) |
May 16, 2022 | 12.76 | 12.91 | 12.70 | 12.88 | 4,797,618 | +0.23(+1.78%) |
May 13, 2022 | 12.55 | 12.76 | 12.48 | 12.65 | 4,208,852 | +0.18(+1.44%) |
May 12, 2022 | 12.50 | 12.55 | 12.25 | 12.47 | 5,243,290 | +0.01(+0.06%) |
May 11, 2022 | 12.58 | 12.73 | 12.39 | 12.46 | 4,298,033 | -0.10(-0.78%) |
May 10, 2022 | 12.63 | 12.97 | 12.45 | 12.56 | 4,247,319 | +0.00(+0.00%) |
May 09, 2022 | 12.84 | 12.92 | 12.49 | 12.56 | 4,199,383 | -0.47(-3.57%) |
May 06, 2022 | 12.88 | 13.15 | 12.88 | 13.03 | 2,327,268 | +0.06(+0.46%) |
May 05, 2022 | 13.15 | 13.23 | 12.88 | 12.97 | 2,802,677 | -0.25(-1.87%) |
May 04, 2022 | 13.08 | 13.25 | 12.93 | 13.21 | 2,337,379 | +0.17(+1.32%) |
May 03, 2022 | 12.76 | 13.07 | 12.72 | 13.04 | 2,770,765 | +0.29(+2.30%) |
May 02, 2022 | 12.88 | 12.96 | 12.58 | 12.75 | 2,468,175 | -0.09(-0.70%) |
Apr 29, 2022 | 13.18 | 13.22 | 12.79 | 12.84 | 1,953,155 | -0.32(-2.40%) |
Apr 28, 2022 | 13.00 | 13.17 | 12.93 | 13.15 | 2,085,508 | +0.25(+1.92%) |
Apr 27, 2022 | 12.92 | 13.06 | 12.86 | 12.91 | 2,149,020 | +0.02(+0.17%) |
Apr 26, 2022 | 13.03 | 13.12 | 12.87 | 12.88 | 1,973,391 | -0.23(-1.72%) |
Apr 25, 2022 | 12.88 | 13.11 | 12.79 | 13.11 | 2,843,390 | +0.18(+1.39%) |
Apr 22, 2022 | 13.17 | 13.17 | 12.88 | 12.93 | 1,969,515 | -0.24(-1.82%) |
Apr 21, 2022 | 13.21 | 13.35 | 13.15 | 13.17 | 1,967,596 | +0.03(+0.23%) |
Apr 20, 2022 | 13.06 | 13.25 | 13.03 | 13.14 | 2,159,407 | +0.15(+1.16%) |
Apr 19, 2022 | 13.18 | 13.22 | 12.84 | 12.99 | 3,525,310 | -0.17(-1.26%) |
Apr 18, 2022 | 13.16 | 13.31 | 13.13 | 13.15 | 2,327,988 | -0.01(-0.06%) |
Apr 14, 2022 | 13.01 | 13.22 | 13.01 | 13.16 | 2,203,446 | +0.18(+1.39%) |
Apr 13, 2022 | 12.83 | 13.08 | 12.82 | 12.98 | 1,852,235 | +0.17(+1.29%) |
Apr 12, 2022 | 12.78 | 12.89 | 12.75 | 12.82 | 1,899,545 | +0.11(+0.83%) |
Apr 11, 2022 | 12.70 | 12.88 | 12.70 | 12.71 | 1,221,493 | +0.01(+0.06%) |
Apr 08, 2022 | 12.61 | 12.78 | 12.44 | 12.70 | 2,594,277 | +0.11(+0.83%) |
Apr 07, 2022 | 12.79 | 12.84 | 12.53 | 12.60 | 2,938,298 | -0.17(-1.35%) |
Apr 06, 2022 | 12.81 | 12.85 | 12.65 | 12.77 | 2,666,160 | -0.08(-0.64%) |
Apr 05, 2022 | 13.04 | 13.09 | 12.80 | 12.85 | 2,595,217 | -0.15(-1.15%) |
Apr 04, 2022 | 12.95 | 13.05 | 12.76 | 13.00 | 2,066,450 | +0.02(+0.12%) |
Apr 01, 2022 | 12.87 | 13.01 | 12.82 | 12.99 | 2,248,503 | +0.18(+1.41%) |
Mar 31, 2022 | 13.01 | 13.08 | 12.81 | 12.81 | 2,267,471 | -0.17(-1.27%) |
Mar 30, 2022 | 13.05 | 13.10 | 12.94 | 12.97 | 1,895,483 | -0.11(-0.80%) |
Mar 29, 2022 | 12.95 | 13.13 | 12.95 | 13.08 | 2,503,939 | +0.17(+1.34%) |
Mar 28, 2022 | 12.90 | 12.99 | 12.83 | 12.91 | 2,033,353 | +0.02(+0.12%) |
Mar 25, 2022 | 12.94 | 13.03 | 12.82 | 12.89 | 2,525,330 | -0.04(-0.29%) |
Mar 24, 2022 | 12.74 | 12.99 | 12.70 | 12.93 | 2,276,521 | +0.20(+1.53%) |
Mar 23, 2022 | 12.88 | 13.03 | 12.73 | 12.73 | 3,259,805 | -0.14(-1.11%) |
Mar 22, 2022 | 12.83 | 13.07 | 12.83 | 12.88 | 4,899,438 | +0.11(+0.82%) |
Mar 21, 2022 | 13.03 | 13.07 | 12.77 | 12.77 | 4,498,731 | -0.20(-1.51%) |
Mar 18, 2022 | 12.90 | 13.18 | 12.86 | 12.97 | 8,561,299 | -0.27(-2.04%) |
Mar 17, 2022 | 13.17 | 13.34 | 13.15 | 13.24 | 3,407,409 | +0.08(+0.63%) |
Mar 16, 2022 | 13.02 | 13.20 | 12.93 | 13.15 | 3,392,672 | +0.20(+1.51%) |
Mar 15, 2022 | 12.99 | 13.13 | 12.91 | 12.96 | 3,670,003 | -0.01(-0.06%) |
Mar 14, 2022 | 13.26 | 13.33 | 12.95 | 12.97 | 2,775,630 | -0.17(-1.26%) |
Mar 11, 2022 | 13.28 | 13.43 | 13.12 | 13.13 | 2,178,499 | -0.11(-0.79%) |
Mar 10, 2022 | 13.06 | 13.24 | 13.24 | 1,865,259 | +0.11(+0.86%) | |
Mar 09, 2022 | 13.39 | 13.45 | 13.11 | 13.12 | 2,315,819 | -0.03(-0.23%) |
Mar 08, 2022 | 13.06 | 13.33 | 13.01 | 13.15 | 3,340,988 | +0.14(+1.04%) |
Mar 07, 2022 | 13.30 | 13.34 | 13.02 | 13.02 | 2,970,178 | -0.26(-1.98%) |
Mar 04, 2022 | 13.14 | 13.31 | 13.07 | 13.28 | 2,647,060 | +0.06(+0.45%) |
Mar 03, 2022 | 13.37 | 13.44 | 13.02 | 13.22 | 3,068,381 | -0.06(-0.45%) |
Mar 02, 2022 | 13.09 | 13.30 | 13.07 | 13.28 | 2,987,552 | +0.23(+1.75%) |