Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.97 | 14.19 | 13.92 | 13.96 | 2,195,206 | -0.22(-1.58%) |
May 27, 2022 | 13.89 | 14.22 | 13.86 | 14.19 | 2,345,706 | +0.36(+2.64%) |
May 26, 2022 | 13.46 | 13.89 | 13.39 | 13.82 | 2,717,546 | +0.50(+3.72%) |
May 25, 2022 | 12.83 | 13.54 | 12.83 | 13.33 | 2,280,857 | +0.44(+3.41%) |
May 24, 2022 | 12.79 | 12.95 | 12.53 | 12.89 | 1,628,913 | -0.02(-0.14%) |
May 23, 2022 | 12.90 | 13.12 | 12.77 | 12.90 | 1,629,638 | +0.29(+2.28%) |
May 20, 2022 | 12.68 | 12.90 | 12.29 | 12.62 | 2,095,733 | -0.03(-0.22%) |
May 19, 2022 | 12.56 | 12.90 | 12.56 | 12.64 | 2,722,115 | -0.15(-1.16%) |
May 18, 2022 | 12.83 | 13.07 | 12.64 | 12.79 | 3,293,996 | -0.32(-2.47%) |
May 17, 2022 | 12.83 | 13.14 | 12.79 | 13.12 | 1,755,678 | +0.55(+4.35%) |
May 16, 2022 | 12.62 | 12.75 | 12.46 | 12.57 | 1,632,819 | -0.13(-1.02%) |
May 13, 2022 | 12.55 | 12.83 | 12.51 | 12.70 | 1,689,307 | +0.33(+2.70%) |
May 12, 2022 | 12.38 | 12.41 | 12.10 | 12.37 | 1,901,496 | -0.02(-0.15%) |
May 11, 2022 | 12.56 | 12.83 | 12.37 | 12.39 | 1,673,780 | -0.06(-0.52%) |
May 10, 2022 | 12.77 | 12.87 | 12.19 | 12.45 | 2,162,813 | -0.16(-1.25%) |
May 09, 2022 | 12.52 | 12.80 | 12.46 | 12.61 | 1,617,200 | -0.12(-0.95%) |
May 06, 2022 | 12.93 | 12.98 | 12.59 | 12.73 | 1,709,098 | -0.24(-1.86%) |
May 05, 2022 | 13.04 | 13.17 | 12.64 | 12.97 | 2,391,227 | -0.31(-2.30%) |
May 04, 2022 | 12.83 | 13.33 | 12.79 | 13.28 | 1,558,602 | +0.40(+3.10%) |
May 03, 2022 | 12.81 | 12.98 | 12.65 | 12.88 | 1,963,509 | +0.06(+0.43%) |
May 02, 2022 | 12.67 | 12.87 | 12.46 | 12.82 | 2,343,957 | +0.20(+1.62%) |
Apr 29, 2022 | 13.25 | 13.47 | 12.59 | 12.62 | 3,044,608 | -0.81(-6.01%) |
Apr 28, 2022 | 12.76 | 13.54 | 12.64 | 13.42 | 3,340,799 | +1.23(+10.11%) |
Apr 27, 2022 | 12.01 | 12.30 | 11.98 | 12.19 | 3,087,250 | +0.11(+0.92%) |
Apr 26, 2022 | 11.87 | 12.19 | 11.82 | 12.08 | 3,176,912 | -0.03(-0.23%) |
Apr 25, 2022 | 12.12 | 12.26 | 11.74 | 12.11 | 1,842,745 | -0.08(-0.68%) |
Apr 22, 2022 | 12.55 | 12.55 | 12.13 | 12.19 | 1,509,648 | -0.39(-3.10%) |
Apr 21, 2022 | 12.97 | 13.12 | 12.47 | 12.58 | 1,903,164 | -0.28(-2.16%) |
Apr 20, 2022 | 12.69 | 12.89 | 12.64 | 12.86 | 2,039,462 | +0.32(+2.51%) |
Apr 19, 2022 | 12.23 | 12.58 | 12.23 | 12.54 | 1,756,683 | +0.41(+3.36%) |
Apr 18, 2022 | 12.02 | 12.21 | 12.01 | 12.14 | 1,302,183 | +0.03(+0.23%) |
Apr 14, 2022 | 12.13 | 12.31 | 12.04 | 12.11 | 1,598,632 | -0.07(-0.61%) |
Apr 13, 2022 | 11.83 | 12.20 | 11.74 | 12.18 | 1,128,522 | +0.25(+2.10%) |
Apr 12, 2022 | 12.13 | 12.26 | 11.87 | 11.93 | 1,697,999 | -0.07(-0.62%) |
Apr 11, 2022 | 11.96 | 12.22 | 11.91 | 12.01 | 1,741,841 | +0.04(+0.31%) |
Apr 08, 2022 | 11.88 | 12.14 | 11.79 | 11.97 | 2,214,020 | +0.07(+0.62%) |
Apr 07, 2022 | 11.91 | 12.00 | 11.73 | 11.89 | 2,263,483 | -0.05(-0.39%) |
Apr 06, 2022 | 12.01 | 12.08 | 11.92 | 11.94 | 2,735,762 | -0.12(-1.00%) |
Apr 05, 2022 | 12.14 | 12.33 | 12.00 | 12.06 | 2,065,853 | -0.09(-0.76%) |
Apr 04, 2022 | 12.29 | 12.29 | 11.92 | 12.15 | 2,259,809 | -0.17(-1.35%) |
Apr 01, 2022 | 12.34 | 12.64 | 12.25 | 12.32 | 8,831,364 | +0.16(+1.30%) |
Mar 31, 2022 | 12.17 | 12.42 | 12.09 | 12.16 | 2,681,839 | -0.06(-0.53%) |
Mar 30, 2022 | 13.14 | 13.17 | 12.05 | 12.23 | 4,585,687 | -0.96(-7.31%) |
Mar 29, 2022 | 12.66 | 13.21 | 12.57 | 13.19 | 7,240,566 | +0.83(+6.75%) |
Mar 28, 2022 | 12.33 | 12.39 | 12.07 | 12.36 | 2,232,670 | -0.06(-0.52%) |
Mar 25, 2022 | 12.22 | 12.45 | 12.17 | 12.42 | 1,399,751 | +0.23(+1.90%) |
Mar 24, 2022 | 12.23 | 12.26 | 12.09 | 12.19 | 1,464,325 | +0.08(+0.69%) |
Mar 23, 2022 | 12.41 | 12.49 | 12.09 | 12.11 | 1,254,597 | -0.39(-3.12%) |
Mar 22, 2022 | 12.65 | 12.75 | 12.44 | 12.50 | 1,827,929 | +0.03(+0.22%) |
Mar 21, 2022 | 12.61 | 12.71 | 12.31 | 12.47 | 2,516,905 | +0.02(+0.15%) |
Mar 18, 2022 | 12.36 | 12.45 | 12.02 | 12.45 | 5,384,799 | +0.06(+0.45%) |
Mar 17, 2022 | 12.23 | 12.42 | 12.08 | 12.39 | 2,025,554 | -0.01(-0.07%) |
Mar 16, 2022 | 12.14 | 12.54 | 12.09 | 12.40 | 2,605,308 | +0.45(+3.80%) |
Mar 15, 2022 | 12.02 | 12.14 | 11.77 | 11.95 | 2,371,753 | +0.01(+0.08%) |
Mar 14, 2022 | 12.14 | 12.18 | 11.85 | 11.94 | 2,129,873 | +0.13(+1.10%) |
Mar 11, 2022 | 11.73 | 11.94 | 11.66 | 11.81 | 1,954,267 | +0.21(+1.84%) |
Mar 10, 2022 | 11.69 | 11.89 | 11.45 | 11.60 | 1,616,240 | -0.34(-2.87%) |
Mar 09, 2022 | 11.80 | 12.10 | 11.79 | 11.94 | 1,862,816 | +0.58(+5.14%) |
Mar 08, 2022 | 11.32 | 11.74 | 11.19 | 11.36 | 2,749,803 | +0.28(+2.51%) |
Mar 07, 2022 | 11.63 | 11.67 | 11.07 | 11.08 | 3,582,814 | -0.58(-5.01%) |
Mar 04, 2022 | 12.32 | 12.32 | 11.57 | 11.66 | 2,228,467 | -1.03(-8.11%) |
Mar 03, 2022 | 12.80 | 12.87 | 12.55 | 12.69 | 1,218,765 | -0.08(-0.65%) |
Mar 02, 2022 | 12.34 | 12.90 | 12.23 | 12.77 | 2,207,670 | +0.60(+4.95%) |