Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.28 | 14.28 | 14.13 | 14.20 | 6,469 | +0.05(+0.35%) |
May 27, 2022 | 13.85 | 14.15 | 13.85 | 14.15 | 7,724 | +0.34(+2.46%) |
May 26, 2022 | 13.89 | 13.92 | 13.81 | 13.81 | 11,404 | -0.08(-0.60%) |
May 25, 2022 | 13.55 | 13.89 | 13.55 | 13.89 | 8,689 | -0.28(-1.95%) |
May 24, 2022 | 14.43 | 14.43 | 14.10 | 14.17 | 3,633 | +0.21(+1.50%) |
May 23, 2022 | 14.03 | 14.03 | 13.96 | 13.96 | 4,368 | +0.27(+1.94%) |
May 20, 2022 | 13.64 | 13.70 | 13.64 | 13.70 | 12,487 | -0.33(-2.39%) |
May 19, 2022 | 14.03 | 14.03 | 14.03 | 14.03 | 306 | +0.06(+0.43%) |
May 17, 2022 | 13.97 | 80 | +0.50(+3.71%) | |||
May 16, 2022 | 13.35 | 13.47 | 13.34 | 13.47 | 12,694 | -0.06(-0.44%) |
May 13, 2022 | 13.51 | 13.60 | 13.35 | 13.53 | 36,050 | +0.10(+0.74%) |
May 12, 2022 | 13.30 | 13.76 | 13.30 | 13.43 | 2,985 | +0.32(+2.44%) |
May 10, 2022 | 13.11 | 12,225 | +0.03(+0.23%) | |||
May 09, 2022 | 13.26 | 13.26 | 12.75 | 13.08 | 2,353 | -0.15(-1.13%) |
May 06, 2022 | 13.43 | 13.43 | 13.22 | 13.23 | 708 | +0.12(+0.92%) |
May 05, 2022 | 13.04 | 13.60 | 13.04 | 13.11 | 5,109 | -0.40(-2.96%) |
May 04, 2022 | 13.11 | 13.51 | 13.11 | 13.51 | 7,619 | +0.26(+1.96%) |
May 03, 2022 | 12.99 | 13.25 | 12.76 | 13.25 | 3,739 | +0.22(+1.69%) |
May 02, 2022 | 13.03 | 13.36 | 13.03 | 13.03 | 2,254 | -0.08(-0.61%) |
Apr 29, 2022 | 13.25 | 13.47 | 13.11 | 13.11 | 1,733 | +0.21(+1.63%) |
Apr 28, 2022 | 13.00 | 13.02 | 12.90 | 12.90 | 7,477 | -0.23(-1.75%) |
Apr 27, 2022 | 13.00 | 13.13 | 12.99 | 13.13 | 6,518 | +0.91(+7.45%) |
Apr 26, 2022 | 11.97 | 12.22 | 11.97 | 12.22 | 611 | +0.23(+1.88%) |
Apr 25, 2022 | 11.84 | 11.99 | 11.78 | 11.99 | 38,374 | +0.54(+4.76%) |
Apr 22, 2022 | 11.46 | 11.46 | 11.22 | 11.45 | 38,731 | -0.27(-2.30%) |
Apr 21, 2022 | 11.80 | 11.80 | 11.65 | 11.72 | 1,013 | +0.42(+3.72%) |
Apr 20, 2022 | 11.45 | 11.52 | 11.30 | 11.30 | 525 | -0.54(-4.58%) |
Apr 19, 2022 | 11.90 | 11.90 | 11.84 | 11.84 | 1,626 | -0.31(-2.53%) |
Apr 18, 2022 | 11.62 | 12.15 | 11.62 | 12.15 | 992 | +0.08(+0.66%) |
Apr 14, 2022 | 12.31 | 12.31 | 12.07 | 12.07 | 2,996 | -0.05(-0.41%) |
Apr 13, 2022 | 12.12 | 12.12 | 12.12 | 12.12 | 1,608 | -0.31(-2.49%) |
Apr 12, 2022 | 12.72 | 12.72 | 12.43 | 12.43 | 2,418 | +0.02(+0.16%) |
Apr 11, 2022 | 12.31 | 12.41 | 12.31 | 12.41 | 3,234 | -0.45(-3.50%) |
Apr 08, 2022 | 12.85 | 12.96 | 12.84 | 12.86 | 4,258 | +0.43(+3.46%) |
Apr 07, 2022 | 12.54 | 12.57 | 12.38 | 12.43 | 3,850 | -0.37(-2.85%) |
Apr 06, 2022 | 12.79 | 13.04 | 12.79 | 12.79 | 1,671 | -0.07(-0.54%) |
Apr 04, 2022 | 12.87 | 300 | +0.38(+3.08%) | |||
Apr 01, 2022 | 12.70 | 12.70 | 12.48 | 12.48 | 6,244 | +0.40(+3.31%) |
Mar 31, 2022 | 12.02 | 12.08 | 12.02 | 12.08 | 2,614 | -0.14(-1.15%) |
Mar 30, 2022 | 12.52 | 12.53 | 12.22 | 12.22 | 2,105 | -0.37(-2.90%) |
Mar 29, 2022 | 12.62 | 12.62 | 12.59 | 12.59 | 2,594 | +0.50(+4.09%) |
Mar 28, 2022 | 12.46 | 12.46 | 12.09 | 12.09 | 3,538 | -0.29(-2.34%) |
Mar 25, 2022 | 12.34 | 12.38 | 12.01 | 12.38 | 4,341 | -0.06(-0.48%) |
Mar 24, 2022 | 12.66 | 12.66 | 12.11 | 12.44 | 572 | -0.21(-1.63%) |
Mar 23, 2022 | 12.05 | 12.65 | 12.05 | 12.65 | 637 | +0.43(+3.53%) |
Mar 22, 2022 | 11.84 | 12.49 | 11.84 | 12.21 | 2,822 | -0.19(-1.49%) |
Mar 21, 2022 | 12.04 | 12.40 | 12.04 | 12.40 | 2,461 | -0.09(-0.72%) |
Mar 18, 2022 | 12.49 | 12.49 | 12.21 | 12.49 | 1,140 | +0.24(+1.96%) |
Mar 17, 2022 | 12.07 | 12.25 | 11.97 | 12.25 | 1,726 | +0.53(+4.52%) |
Mar 16, 2022 | 11.68 | 11.72 | 11.48 | 11.72 | 773 | +0.06(+0.51%) |
Mar 15, 2022 | 11.90 | 11.90 | 11.64 | 11.66 | 2,547 | -0.15(-1.27%) |
Mar 14, 2022 | 11.33 | 12.03 | 11.33 | 11.81 | 2,023 | +0.14(+1.20%) |
Mar 11, 2022 | 11.50 | 11.83 | 11.50 | 11.67 | 654 | -0.01(-0.09%) |
Mar 10, 2022 | 11.37 | 11.76 | 11.37 | 11.68 | 9,081 | -0.19(-1.60%) |
Mar 09, 2022 | 12.05 | 12.05 | 11.38 | 11.87 | 4,480 | +0.75(+6.74%) |
Mar 08, 2022 | 11.17 | 11.35 | 11.12 | 11.12 | 6,225 | -0.22(-1.95%) |
Mar 07, 2022 | 11.51 | 11.52 | 11.34 | 11.34 | 2,463 | -0.63(-5.25%) |
Mar 04, 2022 | 11.59 | 11.97 | 11.59 | 11.97 | 1,631 | +0.10(+0.84%) |
Mar 03, 2022 | 12.02 | 12.46 | 11.78 | 11.87 | 20,880 | -0.38(-3.07%) |
Mar 02, 2022 | 12.48 | 12.48 | 12.14 | 12.25 | 3,587 | +0.09(+0.71%) |