Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.66 | 12.78 | 12.55 | 12.68 | 471,905 | +0.03(+0.23%) |
May 27, 2022 | 12.80 | 12.81 | 12.65 | 12.66 | 265,239 | -0.28(-2.17%) |
May 26, 2022 | 13.19 | 13.19 | 12.90 | 12.94 | 269,974 | -0.38(-2.84%) |
May 25, 2022 | 13.53 | 13.53 | 13.18 | 13.31 | 204,856 | +0.04(+0.29%) |
May 24, 2022 | 13.36 | 13.47 | 13.22 | 13.28 | 441,518 | -0.04(-0.29%) |
May 23, 2022 | 13.53 | 13.55 | 13.23 | 13.31 | 682,524 | -0.58(-4.18%) |
May 20, 2022 | 13.69 | 14.24 | 13.68 | 13.90 | 480,147 | -0.13(-0.90%) |
May 19, 2022 | 14.47 | 14.47 | 13.83 | 14.02 | 428,995 | -0.28(-1.96%) |
May 18, 2022 | 13.88 | 14.33 | 13.83 | 14.30 | 509,139 | +0.78(+5.81%) |
May 17, 2022 | 13.61 | 13.76 | 13.49 | 13.52 | 723,356 | -0.67(-4.71%) |
May 16, 2022 | 14.37 | 14.48 | 14.04 | 14.19 | 407,934 | -0.11(-0.77%) |
May 13, 2022 | 14.65 | 14.70 | 14.24 | 14.30 | 441,268 | -0.84(-5.55%) |
May 12, 2022 | 15.20 | 15.42 | 14.84 | 15.14 | 630,679 | +0.10(+0.64%) |
May 11, 2022 | 14.86 | 15.05 | 14.34 | 15.04 | 395,363 | +0.16(+1.11%) |
May 10, 2022 | 14.55 | 15.08 | 14.51 | 14.87 | 468,683 | -0.26(-1.73%) |
May 09, 2022 | 14.81 | 15.23 | 14.81 | 15.14 | 792,660 | +0.83(+5.83%) |
May 06, 2022 | 14.21 | 14.45 | 14.08 | 14.30 | 902,094 | +0.44(+3.14%) |
May 05, 2022 | 13.40 | 14.10 | 13.40 | 13.87 | 386,704 | +0.86(+6.63%) |
May 04, 2022 | 13.49 | 13.75 | 12.98 | 13.00 | 356,689 | -0.45(-3.31%) |
May 03, 2022 | 13.49 | 13.55 | 13.37 | 13.45 | 345,558 | -0.22(-1.63%) |
May 02, 2022 | 13.76 | 13.99 | 13.50 | 13.67 | 467,838 | +0.08(+0.57%) |
Apr 29, 2022 | 13.23 | 13.60 | 13.04 | 13.60 | 260,415 | +0.33(+2.48%) |
Apr 28, 2022 | 13.50 | 13.72 | 13.19 | 13.27 | 303,689 | -0.32(-2.35%) |
Apr 27, 2022 | 13.62 | 13.81 | 13.42 | 13.59 | 523,502 | -0.13(-0.92%) |
Apr 26, 2022 | 13.13 | 13.72 | 13.12 | 13.71 | 534,424 | +0.81(+6.31%) |
Apr 25, 2022 | 12.98 | 13.23 | 12.85 | 12.90 | 641,228 | +0.23(+1.84%) |
Apr 22, 2022 | 12.34 | 12.69 | 12.33 | 12.67 | 446,348 | +0.37(+2.99%) |
Apr 21, 2022 | 11.80 | 12.36 | 11.75 | 12.30 | 109,849 | +0.22(+1.82%) |
Apr 20, 2022 | 12.10 | 12.14 | 12.01 | 12.08 | 251,737 | -0.21(-1.71%) |
Apr 19, 2022 | 12.57 | 12.57 | 12.29 | 12.29 | 128,386 | -0.10(-0.78%) |
Apr 18, 2022 | 12.49 | 12.49 | 12.21 | 12.38 | 92,588 | +0.08(+0.63%) |
Apr 14, 2022 | 12.16 | 12.34 | 12.14 | 12.31 | 90,041 | +0.11(+0.87%) |
Apr 13, 2022 | 12.51 | 12.51 | 12.20 | 12.20 | 157,476 | -0.29(-2.33%) |
Apr 12, 2022 | 12.27 | 12.54 | 12.20 | 12.49 | 223,307 | +0.16(+1.34%) |
Apr 11, 2022 | 12.38 | 12.38 | 12.08 | 12.33 | 140,857 | +0.21(+1.76%) |
Apr 08, 2022 | 12.21 | 12.26 | 12.02 | 12.11 | 81,493 | -0.02(-0.16%) |
Apr 07, 2022 | 12.21 | 12.38 | 12.07 | 12.13 | 285,375 | -0.09(-0.71%) |
Apr 06, 2022 | 12.38 | 12.41 | 12.12 | 12.22 | 313,979 | +0.24(+2.02%) |
Apr 05, 2022 | 11.88 | 12.04 | 11.73 | 11.98 | 159,011 | +0.24(+2.06%) |
Apr 04, 2022 | 11.81 | 11.85 | 11.70 | 11.73 | 238,640 | -0.04(-0.34%) |
Apr 01, 2022 | 11.91 | 11.94 | 11.77 | 11.77 | 83,842 | -0.26(-2.17%) |
Mar 31, 2022 | 11.80 | 12.05 | 11.70 | 12.04 | 167,141 | +0.45(+3.85%) |
Mar 30, 2022 | 11.68 | 11.68 | 11.51 | 11.59 | 157,367 | +0.10(+0.84%) |
Mar 29, 2022 | 11.52 | 11.72 | 11.39 | 11.49 | 429,912 | -0.60(-4.97%) |
Mar 28, 2022 | 12.23 | 12.34 | 12.09 | 12.09 | 107,380 | -0.04(-0.32%) |
Mar 25, 2022 | 12.14 | 12.33 | 12.09 | 12.13 | 118,507 | -0.01(-0.08%) |
Mar 24, 2022 | 12.32 | 12.36 | 12.14 | 12.14 | 96,325 | -0.17(-1.39%) |
Mar 23, 2022 | 12.26 | 12.35 | 12.19 | 12.31 | 144,362 | +0.42(+3.52%) |
Mar 22, 2022 | 12.01 | 12.02 | 11.86 | 11.89 | 107,666 | -0.32(-2.66%) |
Mar 21, 2022 | 12.04 | 12.32 | 12.04 | 12.22 | 233,928 | +0.21(+1.78%) |
Mar 18, 2022 | 12.56 | 12.56 | 11.95 | 12.01 | 144,584 | -0.16(-1.35%) |
Mar 17, 2022 | 12.46 | 12.52 | 12.10 | 12.17 | 189,387 | -0.18(-1.49%) |
Mar 16, 2022 | 12.69 | 13.00 | 12.36 | 12.36 | 370,021 | -1.06(-7.87%) |
Mar 15, 2022 | 13.54 | 13.66 | 13.33 | 13.41 | 241,717 | -0.21(-1.57%) |
Mar 14, 2022 | 13.59 | 13.67 | 13.24 | 13.62 | 308,888 | -0.51(-3.63%) |
Mar 11, 2022 | 13.43 | 14.14 | 13.43 | 14.14 | 220,216 | +0.20(+1.46%) |
Mar 10, 2022 | 13.95 | 14.05 | 13.64 | 13.93 | 361,769 | +0.53(+3.98%) |
Mar 09, 2022 | 13.99 | 13.99 | 13.03 | 13.40 | 564,006 | -1.60(-10.66%) |
Mar 08, 2022 | 15.22 | 15.49 | 14.20 | 15.00 | 686,251 | -0.76(-4.80%) |
Mar 07, 2022 | 15.50 | 16.07 | 14.69 | 15.76 | 817,344 | +1.03(+6.97%) |
Mar 04, 2022 | 14.67 | 14.98 | 14.51 | 14.73 | 724,764 | +1.15(+8.49%) |
Mar 03, 2022 | 13.03 | 13.63 | 13.02 | 13.58 | 224,539 | +0.74(+5.74%) |
Mar 02, 2022 | 13.08 | 13.18 | 12.76 | 12.84 | 85,593 | -0.50(-3.78%) |