Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.62 | 14.01 | 13.29 | 13.34 | 49,410 | +0.56(+4.38%) |
May 27, 2022 | 12.64 | 12.80 | 12.63 | 12.78 | 2,278 | +0.00(+0.03%) |
May 26, 2022 | 12.66 | 12.82 | 12.66 | 12.77 | 7,331 | +0.61(+5.04%) |
May 25, 2022 | 12.11 | 12.19 | 12.07 | 12.16 | 2,702 | +0.35(+3.00%) |
May 24, 2022 | 12.10 | 12.10 | 11.81 | 11.81 | 1,584 | -0.82(-6.48%) |
May 23, 2022 | 12.64 | 12.64 | 12.62 | 12.62 | 114 | -0.14(-1.07%) |
May 20, 2022 | 12.67 | 12.76 | 12.67 | 12.76 | 209 | +0.01(+0.11%) |
May 19, 2022 | 12.48 | 12.76 | 12.48 | 12.75 | 1,537 | +0.28(+2.21%) |
May 18, 2022 | 12.80 | 12.80 | 12.47 | 12.47 | 1,301 | -0.30(-2.33%) |
May 17, 2022 | 13.20 | 13.20 | 12.63 | 12.77 | 3,827 | +0.39(+3.18%) |
May 16, 2022 | 12.50 | 12.50 | 12.36 | 12.37 | 665 | -0.08(-0.68%) |
May 13, 2022 | 12.18 | 12.46 | 12.10 | 12.46 | 2,445 | +0.78(+6.71%) |
May 12, 2022 | 12.00 | 12.12 | 11.53 | 11.68 | 21,650 | -0.02(-0.13%) |
May 11, 2022 | 12.06 | 12.06 | 11.66 | 11.69 | 1,634 | +0.04(+0.38%) |
May 10, 2022 | 11.76 | 11.83 | 11.38 | 11.65 | 16,712 | +0.16(+1.38%) |
May 09, 2022 | 11.83 | 11.88 | 11.49 | 11.49 | 3,955 | -0.40(-3.39%) |
May 06, 2022 | 12.13 | 12.30 | 11.69 | 11.89 | 39,441 | -0.52(-4.17%) |
May 05, 2022 | 12.74 | 12.74 | 12.30 | 12.41 | 3,492 | -0.82(-6.21%) |
May 04, 2022 | 12.89 | 13.23 | 12.78 | 13.23 | 4,940 | -0.02(-0.16%) |
May 03, 2022 | 13.28 | 13.34 | 13.02 | 13.25 | 4,629 | +0.07(+0.53%) |
May 02, 2022 | 13.02 | 13.18 | 12.98 | 13.18 | 3,227 | +0.13(+1.01%) |
Apr 29, 2022 | 13.19 | 13.74 | 13.05 | 13.05 | 11,883 | +0.77(+6.26%) |
Apr 28, 2022 | 12.32 | 12.32 | 12.08 | 12.28 | 3,308 | +0.00(+0.00%) |
Apr 27, 2022 | 12.10 | 12.33 | 12.05 | 12.28 | 3,025 | +0.69(+5.99%) |
Apr 26, 2022 | 11.73 | 11.73 | 11.59 | 11.59 | 1,634 | -0.23(-1.93%) |
Apr 25, 2022 | 11.80 | 11.88 | 11.43 | 11.82 | 13,056 | -0.20(-1.65%) |
Apr 22, 2022 | 12.02 | 12.23 | 11.98 | 12.01 | 5,047 | +0.41(+3.50%) |
Apr 21, 2022 | 11.89 | 11.89 | 11.61 | 11.61 | 3,282 | -0.55(-4.56%) |
Apr 20, 2022 | 12.40 | 12.43 | 12.16 | 12.16 | 2,104 | -0.51(-3.99%) |
Apr 19, 2022 | 12.40 | 12.67 | 12.40 | 12.67 | 1,881 | +0.08(+0.63%) |
Apr 18, 2022 | 12.66 | 12.66 | 12.51 | 12.59 | 3,033 | -0.27(-2.08%) |
Apr 14, 2022 | 12.86 | 12.86 | 12.86 | 12.86 | 365 | -0.24(-1.85%) |
Apr 13, 2022 | 12.98 | 13.11 | 12.98 | 13.10 | 1,687 | +0.32(+2.51%) |
Apr 12, 2022 | 13.13 | 13.13 | 12.78 | 12.78 | 4,413 | -0.25(-1.95%) |
Apr 11, 2022 | 12.94 | 13.09 | 12.94 | 13.03 | 2,991 | -0.26(-1.92%) |
Apr 08, 2022 | 13.34 | 13.36 | 13.24 | 13.29 | 3,194 | -0.05(-0.35%) |
Apr 07, 2022 | 13.37 | 13.37 | 13.17 | 13.33 | 1,682 | -0.25(-1.86%) |
Apr 06, 2022 | 13.79 | 13.83 | 13.45 | 13.59 | 5,321 | -0.54(-3.81%) |
Apr 05, 2022 | 14.19 | 14.26 | 13.80 | 14.12 | 10,330 | -0.59(-4.02%) |
Apr 04, 2022 | 14.46 | 14.96 | 14.32 | 14.71 | 15,910 | +0.85(+6.12%) |
Apr 01, 2022 | 14.18 | 14.26 | 13.87 | 13.87 | 4,386 | +0.55(+4.14%) |
Mar 31, 2022 | 13.48 | 13.48 | 13.31 | 13.31 | 2,438 | -0.61(-4.36%) |
Mar 30, 2022 | 14.20 | 14.20 | 13.92 | 13.92 | 2,519 | -0.36(-2.52%) |
Mar 29, 2022 | 13.97 | 14.76 | 13.97 | 14.28 | 3,933 | +0.31(+2.22%) |
Mar 28, 2022 | 13.79 | 13.97 | 13.50 | 13.97 | 2,571 | +0.49(+3.64%) |
Mar 25, 2022 | 13.39 | 13.56 | 13.37 | 13.48 | 3,826 | -0.33(-2.36%) |
Mar 24, 2022 | 13.73 | 13.94 | 13.73 | 13.81 | 3,567 | -0.55(-3.81%) |
Mar 23, 2022 | 14.00 | 14.78 | 13.93 | 14.35 | 3,225 | +0.06(+0.41%) |
Mar 22, 2022 | 14.29 | 14.46 | 14.12 | 14.30 | 3,956 | +0.67(+4.90%) |
Mar 21, 2022 | 13.76 | 13.76 | 12.92 | 13.63 | 17,651 | -0.83(-5.77%) |
Mar 18, 2022 | 13.51 | 14.61 | 13.49 | 14.46 | 8,565 | +0.94(+6.94%) |
Mar 17, 2022 | 13.70 | 13.70 | 13.18 | 13.52 | 11,592 | -1.58(-10.48%) |
Mar 16, 2022 | 12.19 | 15.19 | 12.19 | 15.11 | 139,592 | +3.71(+32.52%) |
Mar 15, 2022 | 11.95 | 11.95 | 10.59 | 11.40 | 13,989 | +0.49(+4.45%) |
Mar 14, 2022 | 11.93 | 11.93 | 10.89 | 10.91 | 19,974 | -1.02(-8.55%) |
Mar 11, 2022 | 12.86 | 12.86 | 11.93 | 11.93 | 6,043 | -0.86(-6.70%) |
Mar 10, 2022 | 13.08 | 13.08 | 12.76 | 12.79 | 2,095 | -0.98(-7.15%) |
Mar 09, 2022 | 13.33 | 13.78 | 13.33 | 13.78 | 1,792 | +0.43(+3.20%) |
Mar 08, 2022 | 13.57 | 13.60 | 13.24 | 13.35 | 4,370 | -0.20(-1.51%) |
Mar 07, 2022 | 13.89 | 14.14 | 13.51 | 13.55 | 9,836 | -0.46(-3.28%) |
Mar 04, 2022 | 14.05 | 14.08 | 14.01 | 14.01 | 2,726 | -0.45(-3.11%) |
Mar 03, 2022 | 15.04 | 15.04 | 14.45 | 14.46 | 4,079 | -0.67(-4.42%) |
Mar 02, 2022 | 15.38 | 15.38 | 15.04 | 15.13 | 4,465 | -0.44(-2.80%) |