Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.86 | 16.38 | 15.74 | 16.20 | 482,023 | +0.33(+2.09%) |
May 27, 2022 | 16.13 | 16.15 | 15.53 | 15.87 | 263,893 | -0.13(-0.80%) |
May 26, 2022 | 15.86 | 16.12 | 15.82 | 15.99 | 164,941 | +0.32(+2.06%) |
May 25, 2022 | 15.68 | 15.85 | 15.37 | 15.67 | 291,162 | +0.00(+0.00%) |
May 24, 2022 | 15.28 | 15.70 | 15.09 | 15.67 | 290,150 | +0.48(+3.19%) |
May 23, 2022 | 15.08 | 15.40 | 14.95 | 15.19 | 480,074 | +0.31(+2.06%) |
May 20, 2022 | 15.44 | 15.71 | 14.59 | 14.88 | 273,635 | -0.44(-2.89%) |
May 19, 2022 | 14.15 | 15.57 | 14.12 | 15.32 | 490,096 | +1.31(+9.34%) |
May 18, 2022 | 13.90 | 14.13 | 13.83 | 14.01 | 180,741 | +0.04(+0.30%) |
May 17, 2022 | 13.76 | 14.15 | 13.71 | 13.97 | 185,784 | +0.44(+3.27%) |
May 16, 2022 | 13.29 | 13.64 | 13.14 | 13.53 | 131,306 | +0.29(+2.18%) |
May 13, 2022 | 13.31 | 13.45 | 13.17 | 13.24 | 181,032 | +0.08(+0.58%) |
May 12, 2022 | 12.93 | 13.18 | 12.87 | 13.16 | 138,771 | +0.12(+0.91%) |
May 11, 2022 | 12.98 | 13.40 | 12.98 | 13.04 | 156,812 | +0.06(+0.46%) |
May 10, 2022 | 13.39 | 13.39 | 12.80 | 12.98 | 148,151 | -0.19(-1.42%) |
May 09, 2022 | 12.87 | 13.32 | 12.87 | 13.17 | 237,569 | +0.19(+1.44%) |
May 06, 2022 | 13.26 | 13.43 | 12.84 | 12.98 | 179,119 | -0.45(-3.35%) |
May 05, 2022 | 13.77 | 13.77 | 13.02 | 13.43 | 184,387 | -0.20(-1.44%) |
May 04, 2022 | 13.35 | 13.68 | 13.21 | 13.63 | 143,193 | +0.35(+2.62%) |
May 03, 2022 | 13.18 | 13.38 | 12.99 | 13.28 | 123,682 | +0.26(+2.02%) |
May 02, 2022 | 12.93 | 13.15 | 12.76 | 13.02 | 161,502 | +0.08(+0.59%) |
Apr 29, 2022 | 13.12 | 13.29 | 12.87 | 12.94 | 106,563 | -0.16(-1.23%) |
Apr 28, 2022 | 13.20 | 13.20 | 12.86 | 13.10 | 96,250 | -0.03(-0.26%) |
Apr 27, 2022 | 13.23 | 13.41 | 13.10 | 13.14 | 96,581 | -0.06(-0.45%) |
Apr 26, 2022 | 13.49 | 13.56 | 13.14 | 13.20 | 125,043 | -0.26(-1.90%) |
Apr 25, 2022 | 13.33 | 13.47 | 12.96 | 13.45 | 163,236 | -0.07(-0.50%) |
Apr 22, 2022 | 13.90 | 13.90 | 13.48 | 13.52 | 131,010 | -0.38(-2.75%) |
Apr 21, 2022 | 14.24 | 14.31 | 13.76 | 13.90 | 151,819 | -0.16(-1.15%) |
Apr 20, 2022 | 14.08 | 14.32 | 14.05 | 14.06 | 118,183 | +0.08(+0.55%) |
Apr 19, 2022 | 13.57 | 14.11 | 13.52 | 13.99 | 253,852 | +0.46(+3.39%) |
Apr 18, 2022 | 13.66 | 13.71 | 13.45 | 13.53 | 139,432 | -0.08(-0.56%) |
Apr 14, 2022 | 13.56 | 13.66 | 13.45 | 13.60 | 192,330 | +0.12(+0.88%) |
Apr 13, 2022 | 13.21 | 13.51 | 13.15 | 13.48 | 194,566 | +0.35(+2.65%) |
Apr 12, 2022 | 13.16 | 13.36 | 13.03 | 13.14 | 129,128 | +0.10(+0.78%) |
Apr 11, 2022 | 13.00 | 13.27 | 12.97 | 13.03 | 99,969 | +0.02(+0.13%) |
Apr 08, 2022 | 13.29 | 13.31 | 12.99 | 13.02 | 163,291 | -0.19(-1.42%) |
Apr 07, 2022 | 13.18 | 13.32 | 12.99 | 13.20 | 406,407 | +0.09(+0.71%) |
Apr 06, 2022 | 13.13 | 13.16 | 12.83 | 13.11 | 146,584 | -0.04(-0.32%) |
Apr 05, 2022 | 13.36 | 13.40 | 13.11 | 13.15 | 194,475 | -0.20(-1.53%) |
Apr 04, 2022 | 13.38 | 13.41 | 13.06 | 13.36 | 135,470 | -0.05(-0.38%) |
Apr 01, 2022 | 13.38 | 13.48 | 13.22 | 13.41 | 137,150 | +0.21(+1.61%) |
Mar 31, 2022 | 13.34 | 13.44 | 13.14 | 13.20 | 309,226 | -0.14(-1.08%) |
Mar 30, 2022 | 13.55 | 13.57 | 13.27 | 13.34 | 108,767 | -0.15(-1.13%) |
Mar 29, 2022 | 13.56 | 13.62 | 13.35 | 13.49 | 145,848 | +0.02(+0.13%) |
Mar 28, 2022 | 13.73 | 13.73 | 13.36 | 13.48 | 99,745 | -0.18(-1.31%) |
Mar 25, 2022 | 13.83 | 13.85 | 13.47 | 13.66 | 108,373 | -0.19(-1.35%) |
Mar 24, 2022 | 13.85 | 13.91 | 13.60 | 13.84 | 159,278 | +0.37(+2.71%) |
Mar 23, 2022 | 13.33 | 13.49 | 13.22 | 13.48 | 119,930 | +0.08(+0.63%) |
Mar 22, 2022 | 13.50 | 13.64 | 13.37 | 13.39 | 137,295 | -0.06(-0.44%) |
Mar 21, 2022 | 13.69 | 13.87 | 13.37 | 13.45 | 158,354 | -0.20(-1.49%) |
Mar 18, 2022 | 13.23 | 13.69 | 13.06 | 13.66 | 432,947 | +0.43(+3.21%) |
Mar 17, 2022 | 12.88 | 13.24 | 12.87 | 13.23 | 140,684 | +0.32(+2.50%) |
Mar 16, 2022 | 12.81 | 12.96 | 12.68 | 12.91 | 144,840 | +0.20(+1.61%) |
Mar 15, 2022 | 12.97 | 13.17 | 12.55 | 12.70 | 171,655 | -0.26(-2.03%) |
Mar 14, 2022 | 12.52 | 12.97 | 12.52 | 12.97 | 283,127 | +0.54(+4.38%) |
Mar 11, 2022 | 12.70 | 12.91 | 12.41 | 12.42 | 235,633 | -0.25(-1.95%) |
Mar 10, 2022 | 11.91 | 12.69 | 11.91 | 12.67 | 199,161 | +0.41(+3.33%) |
Mar 09, 2022 | 11.91 | 12.28 | 11.90 | 12.26 | 174,096 | +0.60(+5.10%) |
Mar 08, 2022 | 11.62 | 11.93 | 11.46 | 11.67 | 203,545 | +0.04(+0.37%) |
Mar 07, 2022 | 12.29 | 12.33 | 11.62 | 11.62 | 302,407 | -0.70(-5.66%) |
Mar 04, 2022 | 12.52 | 12.66 | 12.18 | 12.32 | 169,554 | -0.34(-2.72%) |
Mar 03, 2022 | 12.34 | 12.66 | 12.25 | 12.66 | 211,177 | +0.38(+3.07%) |
Mar 02, 2022 | 12.14 | 12.37 | 12.14 | 12.29 | 133,221 | +0.24(+2.02%) |