Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.53 | 13.76 | 13.53 | 13.54 | 288,994 | +0.09(+0.64%) |
May 27, 2022 | 13.40 | 13.61 | 13.34 | 13.45 | 110,987 | +0.11(+0.82%) |
May 26, 2022 | 13.10 | 13.49 | 13.09 | 13.34 | 91,313 | +0.27(+2.10%) |
May 25, 2022 | 13.14 | 13.17 | 13.06 | 13.06 | 73,313 | -0.16(-1.25%) |
May 24, 2022 | 13.34 | 13.38 | 13.04 | 13.23 | 136,232 | -0.18(-1.35%) |
May 23, 2022 | 13.61 | 13.61 | 13.35 | 13.41 | 143,004 | -0.10(-0.75%) |
May 20, 2022 | 13.49 | 13.70 | 13.28 | 13.51 | 115,886 | +0.10(+0.76%) |
May 19, 2022 | 13.29 | 13.46 | 13.26 | 13.41 | 140,088 | +0.07(+0.53%) |
May 18, 2022 | 13.57 | 13.65 | 13.28 | 13.34 | 120,195 | -0.28(-2.07%) |
May 17, 2022 | 13.54 | 13.64 | 13.45 | 13.62 | 135,628 | +0.31(+2.34%) |
May 16, 2022 | 13.00 | 13.70 | 12.95 | 13.31 | 190,821 | +0.34(+2.64%) |
May 13, 2022 | 12.65 | 12.98 | 12.57 | 12.97 | 184,065 | +0.30(+2.40%) |
May 12, 2022 | 12.71 | 12.74 | 12.52 | 12.66 | 161,603 | -0.10(-0.78%) |
May 11, 2022 | 12.84 | 13.06 | 12.71 | 12.76 | 156,762 | -0.07(-0.53%) |
May 10, 2022 | 12.78 | 12.90 | 12.71 | 12.83 | 209,293 | -0.02(-0.12%) |
May 09, 2022 | 13.32 | 13.36 | 12.78 | 12.84 | 305,851 | -0.60(-4.47%) |
May 06, 2022 | 13.58 | 13.59 | 13.39 | 13.45 | 149,442 | -0.23(-1.67%) |
May 05, 2022 | 13.87 | 13.89 | 13.64 | 13.67 | 151,366 | -0.23(-1.64%) |
May 04, 2022 | 13.77 | 13.96 | 13.67 | 13.90 | 107,965 | +0.04(+0.27%) |
May 03, 2022 | 13.91 | 14.05 | 13.83 | 13.86 | 66,386 | -0.06(-0.44%) |
May 02, 2022 | 13.68 | 13.92 | 13.66 | 13.92 | 141,840 | +0.26(+1.89%) |
Apr 29, 2022 | 13.86 | 13.89 | 13.66 | 13.67 | 118,121 | -0.26(-1.86%) |
Apr 28, 2022 | 13.88 | 13.98 | 13.80 | 13.92 | 107,692 | +0.10(+0.72%) |
Apr 27, 2022 | 13.86 | 13.98 | 13.73 | 13.83 | 108,528 | -0.08(-0.60%) |
Apr 26, 2022 | 14.06 | 14.18 | 13.78 | 13.91 | 191,071 | -0.17(-1.19%) |
Apr 25, 2022 | 14.08 | 14.18 | 13.98 | 14.08 | 111,782 | -0.05(-0.32%) |
Apr 22, 2022 | 14.31 | 14.31 | 14.12 | 14.12 | 110,280 | -0.25(-1.75%) |
Apr 21, 2022 | 14.59 | 14.59 | 14.28 | 14.37 | 156,083 | -0.02(-0.16%) |
Apr 20, 2022 | 14.34 | 14.40 | 14.31 | 14.40 | 82,156 | +0.10(+0.69%) |
Apr 19, 2022 | 14.38 | 14.47 | 14.27 | 14.30 | 225,820 | -0.16(-1.11%) |
Apr 18, 2022 | 14.46 | 14.52 | 14.43 | 14.46 | 109,206 | -0.06(-0.42%) |
Apr 14, 2022 | 14.59 | 14.69 | 14.52 | 14.52 | 146,917 | -0.14(-0.99%) |
Apr 13, 2022 | 14.62 | 14.68 | 14.61 | 14.66 | 89,124 | +0.01(+0.05%) |
Apr 12, 2022 | 14.69 | 14.83 | 14.63 | 14.66 | 83,634 | -0.05(-0.36%) |
Apr 11, 2022 | 14.92 | 14.97 | 14.70 | 14.71 | 99,628 | -0.26(-1.73%) |
Apr 08, 2022 | 14.91 | 15.01 | 14.91 | 14.97 | 61,069 | +0.09(+0.61%) |
Apr 07, 2022 | 14.86 | 14.94 | 14.85 | 14.88 | 180,444 | -0.05(-0.36%) |
Apr 06, 2022 | 14.99 | 14.99 | 14.84 | 14.93 | 86,606 | -0.14(-0.96%) |
Apr 05, 2022 | 15.28 | 15.29 | 15.03 | 15.07 | 84,985 | -0.24(-1.59%) |
Apr 04, 2022 | 15.17 | 15.34 | 15.13 | 15.32 | 130,763 | +0.40(+2.65%) |
Apr 01, 2022 | 14.85 | 15.07 | 14.83 | 14.92 | 156,264 | +0.23(+1.55%) |
Mar 31, 2022 | 14.80 | 14.80 | 14.64 | 14.69 | 176,708 | +0.05(+0.31%) |
Mar 30, 2022 | 14.62 | 14.69 | 14.59 | 14.65 | 105,772 | -0.04(-0.26%) |
Mar 29, 2022 | 14.72 | 14.80 | 14.63 | 14.69 | 182,367 | +0.14(+0.94%) |
Mar 28, 2022 | 14.42 | 14.57 | 14.42 | 14.55 | 100,991 | +0.12(+0.84%) |
Mar 25, 2022 | 14.40 | 14.66 | 14.31 | 14.43 | 149,791 | +0.00(+0.00%) |
Mar 24, 2022 | 14.68 | 14.68 | 14.23 | 14.43 | 311,093 | -0.15(-1.04%) |
Mar 23, 2022 | 14.68 | 14.82 | 14.55 | 14.58 | 175,327 | -0.25(-1.69%) |
Mar 22, 2022 | 14.73 | 14.85 | 14.68 | 14.83 | 237,609 | +0.20(+1.36%) |
Mar 21, 2022 | 14.71 | 14.72 | 14.61 | 14.63 | 252,199 | -0.26(-1.74%) |
Mar 18, 2022 | 14.56 | 14.93 | 14.55 | 14.89 | 137,522 | +0.33(+2.28%) |
Mar 17, 2022 | 14.47 | 14.59 | 14.37 | 14.56 | 169,580 | +0.05(+0.36%) |
Mar 16, 2022 | 14.35 | 14.62 | 14.30 | 14.51 | 158,188 | +0.35(+2.45%) |
Mar 15, 2022 | 14.11 | 14.25 | 14.07 | 14.16 | 222,274 | +0.04(+0.31%) |
Mar 14, 2022 | 14.00 | 14.20 | 13.92 | 14.11 | 140,977 | +0.23(+1.65%) |
Mar 11, 2022 | 14.08 | 14.11 | 13.83 | 13.88 | 74,118 | -0.08(-0.58%) |
Mar 10, 2022 | 13.88 | 14.07 | 13.86 | 13.97 | 127,513 | -0.03(-0.21%) |
Mar 09, 2022 | 13.88 | 14.04 | 13.85 | 14.00 | 192,024 | +0.33(+2.38%) |
Mar 08, 2022 | 13.62 | 13.81 | 13.57 | 13.67 | 200,856 | +0.11(+0.82%) |
Mar 07, 2022 | 13.89 | 13.94 | 13.55 | 13.56 | 251,094 | -0.44(-3.17%) |
Mar 04, 2022 | 14.14 | 14.19 | 13.97 | 14.00 | 221,591 | -0.31(-2.17%) |
Mar 03, 2022 | 14.51 | 14.52 | 14.23 | 14.31 | 139,347 | -0.17(-1.17%) |
Mar 02, 2022 | 14.32 | 14.52 | 14.32 | 14.48 | 191,920 | +0.16(+1.13%) |