Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.72 | 13.77 | 13.66 | 13.67 | 34,435 | +0.00(+0.00%) |
May 27, 2022 | 13.49 | 13.68 | 13.49 | 13.67 | 64,686 | +0.27(+2.02%) |
May 26, 2022 | 13.11 | 13.44 | 13.11 | 13.39 | 34,706 | +0.28(+2.13%) |
May 25, 2022 | 12.97 | 13.19 | 12.96 | 13.12 | 34,035 | +0.07(+0.52%) |
May 24, 2022 | 13.06 | 13.06 | 12.79 | 13.05 | 46,454 | +0.02(+0.13%) |
May 23, 2022 | 13.03 | 13.14 | 12.93 | 13.03 | 44,156 | +0.17(+1.32%) |
May 20, 2022 | 12.92 | 12.92 | 12.60 | 12.86 | 45,772 | +0.12(+0.93%) |
May 19, 2022 | 12.69 | 12.94 | 12.61 | 12.74 | 40,772 | -0.03(-0.27%) |
May 18, 2022 | 13.02 | 13.06 | 12.74 | 12.78 | 55,686 | -0.36(-2.77%) |
May 17, 2022 | 12.94 | 13.18 | 12.83 | 13.14 | 40,263 | +0.41(+3.19%) |
May 16, 2022 | 12.76 | 12.85 | 12.65 | 12.73 | 58,596 | -0.09(-0.73%) |
May 13, 2022 | 12.68 | 12.95 | 12.68 | 12.83 | 54,028 | +0.39(+3.13%) |
May 12, 2022 | 12.50 | 12.64 | 12.27 | 12.44 | 63,313 | -0.13(-1.01%) |
May 11, 2022 | 12.76 | 12.92 | 12.54 | 12.56 | 64,682 | -0.17(-1.33%) |
May 10, 2022 | 12.91 | 13.01 | 12.67 | 12.73 | 52,497 | -0.03(-0.27%) |
May 09, 2022 | 13.11 | 13.26 | 12.75 | 12.77 | 35,143 | -0.48(-3.62%) |
May 06, 2022 | 13.37 | 13.41 | 13.03 | 13.25 | 55,267 | -0.18(-1.31%) |
May 05, 2022 | 13.75 | 13.77 | 13.28 | 13.42 | 46,970 | -0.43(-3.09%) |
May 04, 2022 | 13.63 | 13.87 | 13.47 | 13.85 | 55,865 | +0.29(+2.11%) |
May 03, 2022 | 13.54 | 13.61 | 13.44 | 13.57 | 75,899 | +0.11(+0.81%) |
May 02, 2022 | 13.64 | 13.64 | 13.26 | 13.46 | 82,675 | -0.18(-1.29%) |
Apr 29, 2022 | 13.94 | 14.03 | 13.63 | 13.63 | 31,591 | -0.33(-2.35%) |
Apr 28, 2022 | 13.78 | 14.01 | 13.75 | 13.96 | 40,875 | +0.33(+2.40%) |
Apr 27, 2022 | 13.82 | 13.94 | 13.63 | 13.63 | 79,314 | -0.09(-0.67%) |
Apr 26, 2022 | 14.24 | 14.24 | 13.70 | 13.73 | 68,418 | -0.41(-2.91%) |
Apr 25, 2022 | 14.26 | 14.37 | 13.99 | 14.14 | 37,329 | -0.23(-1.58%) |
Apr 22, 2022 | 14.76 | 15.25 | 14.31 | 14.36 | 51,636 | -0.34(-2.34%) |
Apr 21, 2022 | 15.05 | 15.05 | 14.65 | 14.71 | 50,691 | -0.20(-1.35%) |
Apr 20, 2022 | 15.10 | 15.10 | 14.66 | 14.91 | 57,190 | +0.11(+0.74%) |
Apr 19, 2022 | 14.63 | 14.84 | 14.63 | 14.80 | 47,566 | +0.15(+1.03%) |
Apr 18, 2022 | 14.88 | 14.95 | 14.62 | 14.65 | 43,162 | -0.20(-1.36%) |
Apr 14, 2022 | 14.92 | 15.13 | 14.82 | 14.85 | 56,949 | -0.04(-0.28%) |
Apr 13, 2022 | 14.88 | 14.94 | 14.84 | 14.89 | 29,182 | -0.02(-0.14%) |
Apr 12, 2022 | 14.99 | 15.09 | 14.84 | 14.92 | 41,262 | -0.10(-0.64%) |
Apr 11, 2022 | 14.97 | 15.07 | 14.85 | 15.01 | 22,661 | -0.02(-0.11%) |
Apr 08, 2022 | 15.02 | 15.12 | 14.96 | 15.03 | 26,659 | +0.05(+0.36%) |
Apr 07, 2022 | 14.98 | 15.07 | 14.85 | 14.97 | 38,030 | +0.06(+0.39%) |
Apr 06, 2022 | 15.02 | 15.31 | 14.73 | 14.92 | 30,677 | -0.19(-1.27%) |
Apr 05, 2022 | 15.27 | 15.27 | 15.10 | 15.11 | 22,464 | -0.13(-0.82%) |
Apr 04, 2022 | 15.11 | 15.29 | 15.07 | 15.23 | 52,456 | +0.12(+0.77%) |
Apr 01, 2022 | 14.99 | 15.18 | 14.91 | 15.12 | 22,120 | +0.18(+1.17%) |
Mar 31, 2022 | 15.07 | 15.10 | 14.92 | 14.94 | 27,116 | -0.10(-0.66%) |
Mar 30, 2022 | 15.05 | 15.12 | 15.02 | 15.04 | 36,989 | +0.02(+0.16%) |
Mar 29, 2022 | 14.80 | 15.02 | 14.80 | 15.02 | 38,356 | +0.42(+2.86%) |
Mar 28, 2022 | 14.68 | 14.77 | 14.60 | 14.60 | 60,488 | -0.13(-0.85%) |
Mar 25, 2022 | 14.64 | 14.77 | 14.57 | 14.72 | 63,462 | +0.07(+0.46%) |
Mar 24, 2022 | 14.63 | 14.72 | 14.61 | 14.66 | 32,898 | +0.09(+0.63%) |
Mar 23, 2022 | 14.74 | 14.82 | 14.57 | 14.57 | 34,982 | -0.23(-1.58%) |
Mar 22, 2022 | 14.82 | 15.04 | 14.72 | 14.80 | 46,946 | +0.08(+0.51%) |
Mar 21, 2022 | 14.89 | 15.10 | 14.64 | 14.72 | 60,278 | -0.15(-1.01%) |
Mar 18, 2022 | 14.46 | 14.94 | 14.46 | 14.87 | 48,325 | +0.32(+2.18%) |
Mar 17, 2022 | 14.21 | 14.57 | 14.21 | 14.56 | 29,132 | +0.32(+2.23%) |
Mar 16, 2022 | 13.90 | 14.34 | 13.90 | 14.24 | 53,321 | +0.45(+3.27%) |
Mar 15, 2022 | 13.69 | 13.87 | 13.64 | 13.79 | 43,253 | +0.17(+1.23%) |
Mar 14, 2022 | 13.84 | 13.90 | 13.57 | 13.62 | 29,089 | -0.17(-1.21%) |
Mar 11, 2022 | 14.03 | 14.03 | 13.76 | 13.79 | 38,521 | -0.11(-0.78%) |
Mar 10, 2022 | 13.93 | 14.06 | 13.68 | 13.90 | 114,546 | -0.15(-1.07%) |
Mar 09, 2022 | 13.76 | 14.20 | 13.76 | 14.05 | 48,177 | +0.49(+3.63%) |
Mar 08, 2022 | 13.94 | 14.04 | 13.54 | 13.56 | 95,607 | -0.41(-2.90%) |
Mar 07, 2022 | 14.58 | 14.58 | 13.93 | 13.96 | 122,428 | -0.75(-5.12%) |
Mar 04, 2022 | 14.80 | 14.80 | 14.59 | 14.71 | 40,601 | -0.26(-1.72%) |
Mar 03, 2022 | 15.15 | 15.17 | 14.73 | 14.97 | 28,459 | -0.14(-0.93%) |
Mar 02, 2022 | 14.90 | 15.17 | 14.78 | 15.11 | 49,122 | +0.30(+2.01%) |