Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.53 | 13.57 | 13.39 | 13.51 | 2,698,905 | -0.34(-2.44%) |
May 27, 2022 | 13.87 | 13.88 | 13.78 | 13.84 | 1,494,152 | -0.07(-0.47%) |
May 26, 2022 | 13.94 | 13.98 | 13.90 | 13.91 | 2,050,443 | -0.07(-0.47%) |
May 25, 2022 | 13.94 | 14.01 | 13.90 | 13.98 | 1,553,087 | -0.03(-0.20%) |
May 24, 2022 | 14.01 | 14.10 | 13.98 | 14.00 | 2,019,036 | -0.04(-0.27%) |
May 23, 2022 | 13.91 | 14.13 | 13.89 | 14.04 | 2,934,740 | +0.24(+1.77%) |
May 20, 2022 | 13.73 | 13.81 | 13.68 | 13.80 | 4,436,310 | +0.13(+0.96%) |
May 19, 2022 | 13.38 | 13.76 | 13.37 | 13.67 | 5,650,333 | +0.39(+2.97%) |
May 18, 2022 | 13.36 | 13.42 | 13.24 | 13.27 | 2,252,582 | -0.14(-1.05%) |
May 17, 2022 | 13.39 | 13.45 | 13.36 | 13.41 | 2,951,235 | +0.03(+0.21%) |
May 16, 2022 | 13.35 | 13.42 | 13.31 | 13.38 | 2,785,547 | -0.07(-0.49%) |
May 13, 2022 | 13.40 | 13.46 | 13.36 | 13.45 | 2,513,321 | +0.08(+0.63%) |
May 12, 2022 | 13.05 | 13.37 | 13.05 | 13.37 | 3,982,625 | +0.31(+2.37%) |
May 11, 2022 | 13.38 | 13.42 | 13.05 | 13.06 | 2,577,067 | -0.55(-4.06%) |
May 10, 2022 | 13.51 | 13.66 | 13.50 | 13.61 | 3,300,422 | +0.18(+1.33%) |
May 09, 2022 | 13.58 | 13.62 | 13.42 | 13.43 | 5,228,569 | -0.29(-2.12%) |
May 06, 2022 | 13.64 | 13.83 | 13.61 | 13.72 | 4,186,365 | +0.17(+1.24%) |
May 05, 2022 | 13.71 | 13.71 | 13.47 | 13.55 | 1,963,566 | -0.28(-2.03%) |
May 04, 2022 | 13.66 | 13.83 | 13.53 | 13.83 | 2,601,540 | +0.19(+1.37%) |
May 03, 2022 | 13.58 | 13.74 | 13.58 | 13.65 | 1,959,732 | +0.07(+0.48%) |
May 02, 2022 | 13.56 | 13.63 | 13.45 | 13.58 | 2,295,987 | -0.05(-0.34%) |
Apr 29, 2022 | 13.60 | 13.79 | 13.60 | 13.63 | 2,342,702 | -0.05(-0.34%) |
Apr 28, 2022 | 13.54 | 13.68 | 13.49 | 13.68 | 1,928,043 | +0.15(+1.11%) |
Apr 27, 2022 | 13.49 | 13.58 | 13.49 | 13.53 | 1,567,385 | +0.09(+0.70%) |
Apr 26, 2022 | 13.63 | 13.63 | 13.43 | 13.43 | 1,526,409 | -0.22(-1.65%) |
Apr 25, 2022 | 13.49 | 13.67 | 13.46 | 13.66 | 2,466,538 | +0.17(+1.25%) |
Apr 22, 2022 | 13.62 | 13.65 | 13.45 | 13.49 | 3,133,684 | -0.15(-1.10%) |
Apr 21, 2022 | 13.80 | 13.83 | 13.62 | 13.64 | 1,867,327 | -0.12(-0.89%) |
Apr 20, 2022 | 13.72 | 13.82 | 13.72 | 13.76 | 1,899,082 | +0.17(+1.24%) |
Apr 19, 2022 | 13.60 | 13.65 | 13.54 | 13.59 | 2,412,982 | -0.19(-1.36%) |
Apr 18, 2022 | 13.83 | 13.90 | 13.76 | 13.78 | 2,509,905 | -0.20(-1.41%) |
Apr 14, 2022 | 14.03 | 14.13 | 13.97 | 13.98 | 2,425,693 | -0.08(-0.60%) |
Apr 13, 2022 | 13.81 | 14.06 | 13.81 | 14.06 | 1,629,765 | +0.22(+1.63%) |
Apr 12, 2022 | 13.89 | 13.96 | 13.81 | 13.83 | 2,484,394 | -0.05(-0.34%) |
Apr 11, 2022 | 13.98 | 14.07 | 13.86 | 13.88 | 3,037,562 | -0.21(-1.46%) |
Apr 08, 2022 | 13.98 | 14.23 | 13.93 | 14.09 | 4,804,149 | +0.11(+0.80%) |
Apr 07, 2022 | 13.76 | 14.04 | 13.76 | 13.98 | 4,342,428 | +0.23(+1.64%) |
Apr 06, 2022 | 13.60 | 13.78 | 13.60 | 13.75 | 4,235,533 | +0.02(+0.14%) |
Apr 05, 2022 | 13.80 | 13.88 | 13.71 | 13.73 | 3,356,258 | -0.09(-0.68%) |
Apr 04, 2022 | 13.72 | 13.86 | 13.71 | 13.83 | 3,251,973 | +0.22(+1.65%) |
Apr 01, 2022 | 13.50 | 13.60 | 13.47 | 13.60 | 2,428,423 | +0.18(+1.33%) |
Mar 31, 2022 | 13.51 | 13.57 | 13.42 | 13.42 | 2,223,223 | -0.10(-0.76%) |
Mar 30, 2022 | 13.68 | 13.68 | 13.51 | 13.53 | 2,266,975 | -0.08(-0.62%) |
Mar 29, 2022 | 13.29 | 13.63 | 13.29 | 13.61 | 2,804,677 | +0.30(+2.27%) |
Mar 28, 2022 | 13.47 | 13.47 | 13.13 | 13.31 | 3,661,126 | -0.38(-2.75%) |
Mar 25, 2022 | 13.64 | 13.71 | 13.59 | 13.68 | 2,772,203 | -0.03(-0.20%) |
Mar 24, 2022 | 13.72 | 13.76 | 13.61 | 13.71 | 2,165,307 | -0.02(-0.13%) |
Mar 23, 2022 | 13.72 | 13.85 | 13.68 | 13.73 | 3,262,690 | +0.01(+0.07%) |
Mar 22, 2022 | 13.79 | 13.79 | 13.68 | 13.72 | 1,538,919 | -0.14(-0.99%) |
Mar 21, 2022 | 13.79 | 13.86 | 13.77 | 13.86 | 2,298,096 | +0.02(+0.13%) |
Mar 18, 2022 | 13.80 | 13.88 | 13.77 | 13.84 | 1,728,508 | +0.08(+0.60%) |
Mar 17, 2022 | 13.63 | 13.86 | 13.59 | 13.76 | 3,325,591 | -0.01(-0.07%) |
Mar 16, 2022 | 13.55 | 13.77 | 13.55 | 13.77 | 2,850,591 | +0.49(+3.66%) |
Mar 15, 2022 | 13.17 | 13.30 | 13.17 | 13.28 | 1,820,998 | +0.05(+0.42%) |
Mar 14, 2022 | 13.28 | 13.34 | 13.19 | 13.22 | 2,478,318 | +0.00(+0.00%) |
Mar 11, 2022 | 13.33 | 13.43 | 13.22 | 13.22 | 2,361,360 | -0.06(-0.48%) |
Mar 10, 2022 | 13.26 | 13.38 | 13.24 | 13.29 | 4,249,125 | +0.09(+0.69%) |
Mar 09, 2022 | 13.18 | 13.23 | 13.08 | 13.20 | 2,300,723 | +0.06(+0.49%) |
Mar 08, 2022 | 13.27 | 13.31 | 13.09 | 13.13 | 2,949,515 | -0.45(-3.31%) |
Mar 07, 2022 | 13.60 | 13.68 | 13.54 | 13.58 | 2,552,989 | -0.21(-1.53%) |
Mar 04, 2022 | 13.66 | 13.82 | 13.65 | 13.79 | 2,520,409 | +0.02(+0.13%) |
Mar 03, 2022 | 13.75 | 13.98 | 13.67 | 13.77 | 4,275,941 | -0.06(-0.46%) |
Mar 02, 2022 | 13.75 | 13.87 | 13.71 | 13.84 | 2,458,755 | +0.04(+0.27%) |