Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.63 | 13.90 | 13.63 | 13.85 | 294,331 | +0.03(+0.19%) |
May 27, 2022 | 13.78 | 13.84 | 13.74 | 13.83 | 49,095 | +0.12(+0.91%) |
May 26, 2022 | 13.55 | 13.81 | 13.55 | 13.70 | 57,483 | +0.12(+0.85%) |
May 25, 2022 | 13.45 | 13.70 | 13.45 | 13.59 | 63,918 | +0.20(+1.47%) |
May 24, 2022 | 13.02 | 13.41 | 13.02 | 13.39 | 82,896 | +0.22(+1.69%) |
May 23, 2022 | 13.22 | 13.35 | 13.17 | 13.17 | 38,764 | +0.17(+1.30%) |
May 20, 2022 | 13.14 | 13.22 | 12.91 | 13.00 | 58,867 | -0.05(-0.41%) |
May 19, 2022 | 13.10 | 13.25 | 13.02 | 13.05 | 112,378 | -0.19(-1.41%) |
May 18, 2022 | 13.43 | 13.49 | 13.15 | 13.24 | 62,784 | -0.32(-2.37%) |
May 17, 2022 | 13.37 | 13.62 | 13.37 | 13.56 | 51,657 | +0.34(+2.56%) |
May 16, 2022 | 13.16 | 13.29 | 12.94 | 13.22 | 73,614 | +0.04(+0.34%) |
May 13, 2022 | 13.48 | 13.52 | 13.15 | 13.18 | 90,150 | -0.24(-1.79%) |
May 12, 2022 | 13.65 | 13.69 | 13.26 | 13.42 | 78,884 | -0.25(-1.83%) |
May 11, 2022 | 13.65 | 13.88 | 13.62 | 13.67 | 74,310 | +0.05(+0.39%) |
May 10, 2022 | 13.59 | 13.78 | 13.37 | 13.61 | 98,283 | +0.06(+0.46%) |
May 09, 2022 | 13.44 | 13.64 | 13.43 | 13.55 | 94,628 | -0.08(-0.59%) |
May 06, 2022 | 13.77 | 13.85 | 13.48 | 13.63 | 60,257 | -0.17(-1.23%) |
May 05, 2022 | 14.21 | 14.21 | 13.62 | 13.80 | 95,371 | -0.24(-1.72%) |
May 04, 2022 | 13.96 | 14.21 | 13.79 | 14.04 | 55,292 | +0.08(+0.58%) |
May 03, 2022 | 13.90 | 14.07 | 13.68 | 13.96 | 93,315 | +0.12(+0.90%) |
May 02, 2022 | 13.77 | 13.87 | 13.61 | 13.84 | 128,522 | +0.17(+1.24%) |
Apr 29, 2022 | 13.73 | 13.88 | 13.62 | 13.67 | 133,294 | -0.06(-0.45%) |
Apr 28, 2022 | 13.70 | 13.89 | 13.50 | 13.73 | 98,354 | -0.08(-0.58%) |
Apr 27, 2022 | 13.83 | 14.07 | 13.63 | 13.81 | 86,309 | -0.08(-0.58%) |
Apr 26, 2022 | 14.20 | 14.24 | 13.83 | 13.89 | 68,264 | -0.31(-2.20%) |
Apr 25, 2022 | 14.25 | 14.35 | 13.93 | 14.20 | 116,161 | -0.04(-0.31%) |
Apr 22, 2022 | 14.41 | 14.54 | 14.18 | 14.25 | 71,206 | -0.21(-1.48%) |
Apr 21, 2022 | 14.58 | 14.69 | 14.41 | 14.46 | 69,688 | -0.10(-0.67%) |
Apr 20, 2022 | 14.59 | 14.72 | 14.50 | 14.56 | 86,562 | +0.08(+0.55%) |
Apr 19, 2022 | 14.27 | 14.51 | 14.26 | 14.48 | 106,265 | +0.23(+1.63%) |
Apr 18, 2022 | 14.28 | 14.32 | 14.01 | 14.25 | 58,174 | -0.03(-0.19%) |
Apr 14, 2022 | 14.38 | 14.54 | 14.16 | 14.27 | 74,646 | -0.10(-0.68%) |
Apr 13, 2022 | 14.34 | 14.42 | 14.29 | 14.37 | 40,380 | +0.05(+0.37%) |
Apr 12, 2022 | 14.41 | 14.54 | 14.27 | 14.32 | 64,234 | -0.06(-0.43%) |
Apr 11, 2022 | 14.36 | 14.55 | 14.34 | 14.38 | 52,703 | +0.06(+0.44%) |
Apr 08, 2022 | 14.43 | 14.56 | 14.28 | 14.32 | 68,606 | -0.09(-0.62%) |
Apr 07, 2022 | 14.58 | 14.71 | 14.36 | 14.41 | 89,218 | -0.23(-1.58%) |
Apr 06, 2022 | 14.91 | 14.97 | 14.61 | 14.64 | 79,783 | -0.35(-2.32%) |
Apr 05, 2022 | 15.10 | 15.26 | 14.98 | 14.99 | 55,974 | -0.12(-0.77%) |
Apr 04, 2022 | 15.29 | 15.41 | 14.97 | 15.10 | 63,666 | -0.19(-1.23%) |
Apr 01, 2022 | 15.39 | 15.41 | 15.13 | 15.29 | 298,869 | +0.07(+0.47%) |
Mar 31, 2022 | 15.22 | 15.55 | 15.17 | 15.22 | 97,935 | -0.02(-0.12%) |
Mar 30, 2022 | 15.61 | 15.65 | 15.17 | 15.24 | 62,285 | -0.36(-2.29%) |
Mar 29, 2022 | 15.67 | 15.83 | 15.48 | 15.59 | 117,939 | +0.07(+0.46%) |
Mar 28, 2022 | 15.51 | 15.55 | 15.28 | 15.52 | 74,523 | +0.01(+0.06%) |
Mar 25, 2022 | 15.48 | 15.58 | 15.37 | 15.51 | 115,832 | +0.06(+0.40%) |
Mar 24, 2022 | 14.99 | 15.53 | 14.44 | 15.45 | 172,085 | +0.27(+1.79%) |
Mar 23, 2022 | 15.49 | 15.51 | 15.17 | 15.18 | 52,838 | -0.37(-2.38%) |
Mar 22, 2022 | 15.47 | 15.57 | 15.33 | 15.55 | 86,871 | +0.23(+1.51%) |
Mar 21, 2022 | 15.17 | 15.36 | 15.15 | 15.32 | 89,304 | +0.12(+0.76%) |
Mar 18, 2022 | 15.40 | 15.41 | 15.12 | 15.20 | 287,661 | -0.25(-1.62%) |
Mar 17, 2022 | 15.38 | 15.50 | 15.12 | 15.45 | 75,775 | +0.12(+0.76%) |
Mar 16, 2022 | 15.58 | 15.66 | 15.23 | 15.33 | 190,992 | -0.19(-1.21%) |
Mar 15, 2022 | 15.47 | 15.64 | 15.41 | 15.52 | 65,844 | +0.05(+0.35%) |
Mar 14, 2022 | 15.30 | 15.59 | 15.30 | 15.47 | 70,453 | +0.17(+1.11%) |
Mar 11, 2022 | 15.48 | 15.65 | 15.30 | 15.30 | 42,450 | -0.14(-0.92%) |
Mar 10, 2022 | 15.29 | 15.44 | 15.23 | 15.44 | 46,098 | +0.04(+0.23%) |
Mar 09, 2022 | 15.49 | 15.60 | 15.30 | 15.41 | 60,347 | +0.22(+1.45%) |
Mar 08, 2022 | 15.42 | 15.45 | 15.13 | 15.19 | 76,323 | -0.12(-0.81%) |
Mar 07, 2022 | 15.77 | 15.77 | 15.31 | 15.31 | 88,564 | -0.46(-2.91%) |
Mar 04, 2022 | 15.56 | 15.82 | 15.28 | 15.77 | 87,982 | +0.09(+0.56%) |
Mar 03, 2022 | 15.60 | 15.71 | 15.43 | 15.68 | 75,808 | +0.19(+1.26%) |
Mar 02, 2022 | 15.12 | 15.56 | 15.12 | 15.49 | 84,824 | +0.49(+3.24%) |