Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.33 | 14.33 | 14.01 | 14.11 | 41,864 | -0.05(-0.32%) |
May 27, 2022 | 14.01 | 14.39 | 13.63 | 14.16 | 83,376 | +0.43(+3.10%) |
May 26, 2022 | 13.03 | 13.78 | 13.03 | 13.73 | 61,193 | +0.73(+5.64%) |
May 25, 2022 | 12.75 | 13.16 | 12.55 | 13.00 | 105,350 | +0.25(+1.99%) |
May 24, 2022 | 12.66 | 12.81 | 12.56 | 12.75 | 45,488 | +0.20(+1.59%) |
May 23, 2022 | 12.47 | 12.64 | 12.37 | 12.55 | 47,058 | +0.07(+0.58%) |
May 20, 2022 | 13.11 | 13.16 | 12.14 | 12.47 | 349,672 | -0.59(-4.51%) |
May 19, 2022 | 13.35 | 13.35 | 13.02 | 13.06 | 32,663 | -0.16(-1.23%) |
May 18, 2022 | 13.43 | 13.46 | 13.12 | 13.23 | 20,287 | -0.10(-0.75%) |
May 17, 2022 | 13.57 | 13.61 | 13.33 | 13.33 | 31,313 | -0.28(-2.06%) |
May 16, 2022 | 13.47 | 13.61 | 13.47 | 13.61 | 10,229 | +0.09(+0.67%) |
May 13, 2022 | 13.50 | 13.58 | 13.45 | 13.52 | 16,413 | +0.02(+0.13%) |
May 12, 2022 | 13.57 | 13.57 | 13.32 | 13.50 | 17,096 | +0.10(+0.74%) |
May 11, 2022 | 13.23 | 13.57 | 13.23 | 13.40 | 63,547 | +0.15(+1.13%) |
May 10, 2022 | 13.52 | 13.52 | 13.08 | 13.25 | 31,741 | -0.02(-0.14%) |
May 09, 2022 | 13.40 | 13.40 | 13.12 | 13.27 | 71,668 | -0.20(-1.47%) |
May 06, 2022 | 13.44 | 13.60 | 13.29 | 13.47 | 12,063 | -0.03(-0.20%) |
May 05, 2022 | 13.53 | 13.60 | 13.46 | 13.49 | 24,310 | -0.09(-0.66%) |
May 04, 2022 | 13.40 | 13.83 | 13.29 | 13.58 | 58,827 | +0.21(+1.55%) |
May 03, 2022 | 13.47 | 13.67 | 13.37 | 13.38 | 33,414 | -0.05(-0.34%) |
May 02, 2022 | 13.60 | 13.60 | 13.32 | 13.42 | 50,082 | -0.18(-1.33%) |
Apr 29, 2022 | 13.63 | 14.10 | 13.48 | 13.60 | 27,503 | +0.03(+0.20%) |
Apr 28, 2022 | 13.55 | 13.71 | 13.52 | 13.57 | 80,105 | -0.05(-0.33%) |
Apr 27, 2022 | 13.65 | 13.87 | 13.55 | 13.62 | 18,542 | -0.09(-0.66%) |
Apr 26, 2022 | 13.88 | 13.88 | 13.67 | 13.71 | 17,516 | -0.07(-0.52%) |
Apr 25, 2022 | 13.83 | 13.84 | 13.75 | 13.78 | 20,760 | -0.05(-0.39%) |
Apr 22, 2022 | 13.95 | 14.15 | 13.83 | 13.83 | 27,337 | -0.09(-0.65%) |
Apr 21, 2022 | 14.11 | 14.36 | 13.92 | 13.93 | 9,556 | -0.06(-0.45%) |
Apr 20, 2022 | 14.05 | 14.34 | 13.85 | 13.99 | 29,595 | +0.04(+0.26%) |
Apr 19, 2022 | 13.89 | 13.96 | 13.78 | 13.95 | 16,533 | +0.05(+0.39%) |
Apr 18, 2022 | 13.98 | 13.98 | 13.67 | 13.90 | 17,106 | +0.02(+0.13%) |
Apr 14, 2022 | 13.91 | 13.91 | 13.76 | 13.88 | 37,209 | +0.01(+0.06%) |
Apr 13, 2022 | 14.23 | 14.56 | 13.56 | 13.87 | 56,447 | -0.12(-0.84%) |
Apr 12, 2022 | 14.43 | 14.63 | 13.99 | 13.99 | 33,655 | -0.45(-3.12%) |
Apr 11, 2022 | 14.44 | 14.59 | 14.37 | 14.44 | 31,845 | -0.14(-0.99%) |
Apr 08, 2022 | 14.55 | 14.77 | 14.46 | 14.58 | 15,459 | -0.11(-0.77%) |
Apr 07, 2022 | 14.80 | 14.80 | 14.62 | 14.70 | 14,591 | +0.18(+1.24%) |
Apr 06, 2022 | 14.19 | 14.66 | 14.19 | 14.52 | 57,990 | +0.23(+1.64%) |
Apr 05, 2022 | 14.10 | 14.50 | 14.09 | 14.28 | 61,926 | +0.20(+1.40%) |
Apr 04, 2022 | 14.03 | 14.36 | 14.03 | 14.09 | 30,716 | -0.02(-0.13%) |
Apr 01, 2022 | 14.20 | 14.21 | 13.78 | 14.10 | 53,384 | +0.00(+0.00%) |
Mar 31, 2022 | 14.10 | 14.30 | 13.95 | 14.10 | 31,386 | +0.15(+1.09%) |
Mar 30, 2022 | 13.94 | 14.19 | 13.81 | 13.95 | 11,460 | +0.09(+0.65%) |
Mar 29, 2022 | 13.54 | 14.01 | 13.49 | 13.86 | 39,310 | +0.37(+2.73%) |
Mar 28, 2022 | 13.69 | 13.90 | 13.49 | 13.49 | 33,673 | -0.07(-0.53%) |
Mar 25, 2022 | 13.73 | 13.74 | 13.56 | 13.56 | 42,042 | -0.25(-1.79%) |
Mar 24, 2022 | 13.91 | 13.91 | 13.71 | 13.81 | 22,320 | -0.05(-0.36%) |
Mar 23, 2022 | 13.97 | 14.09 | 13.84 | 13.86 | 11,427 | -0.14(-1.03%) |
Mar 22, 2022 | 13.92 | 14.13 | 13.82 | 14.00 | 21,165 | +0.05(+0.39%) |
Mar 21, 2022 | 14.18 | 14.18 | 13.95 | 13.95 | 14,123 | -0.13(-0.89%) |
Mar 18, 2022 | 14.16 | 14.19 | 14.06 | 14.08 | 14,158 | -0.02(-0.13%) |
Mar 17, 2022 | 13.92 | 14.19 | 13.92 | 14.09 | 28,685 | +0.10(+0.71%) |
Mar 16, 2022 | 13.76 | 14.17 | 13.76 | 14.00 | 21,568 | +0.23(+1.70%) |
Mar 15, 2022 | 13.92 | 14.16 | 13.76 | 13.76 | 41,423 | -0.17(-1.23%) |
Mar 14, 2022 | 14.13 | 14.45 | 13.83 | 13.93 | 65,302 | -0.40(-2.76%) |
Mar 11, 2022 | 14.72 | 14.72 | 14.28 | 14.33 | 30,110 | -0.18(-1.24%) |
Mar 10, 2022 | 14.83 | 14.83 | 14.37 | 14.51 | 35,227 | -0.37(-2.51%) |
Mar 09, 2022 | 14.63 | 14.93 | 14.41 | 14.88 | 33,912 | +0.29(+1.96%) |
Mar 08, 2022 | 14.22 | 14.63 | 14.22 | 14.59 | 44,794 | +0.23(+1.62%) |
Mar 07, 2022 | 14.41 | 14.63 | 14.12 | 14.36 | 42,854 | -0.21(-1.41%) |
Mar 04, 2022 | 14.84 | 14.84 | 14.57 | 14.57 | 18,593 | -0.11(-0.73%) |
Mar 03, 2022 | 14.64 | 14.73 | 14.60 | 14.67 | 6,908 | +0.02(+0.12%) |
Mar 02, 2022 | 14.59 | 14.85 | 14.59 | 14.66 | 24,718 | -0.02(-0.12%) |