Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.92 | 15.21 | 14.46 | 14.68 | 1,419,559 | -0.15(-1.04%) |
May 27, 2022 | 14.89 | 15.11 | 14.75 | 14.84 | 498,651 | -0.03(-0.21%) |
May 26, 2022 | 14.94 | 15.26 | 14.79 | 14.87 | 554,101 | +0.07(+0.47%) |
May 25, 2022 | 14.44 | 14.99 | 14.41 | 14.80 | 485,815 | +0.36(+2.52%) |
May 24, 2022 | 14.27 | 14.52 | 14.01 | 14.44 | 311,865 | +0.19(+1.30%) |
May 23, 2022 | 13.88 | 14.28 | 13.86 | 14.25 | 409,782 | +0.48(+3.49%) |
May 20, 2022 | 13.58 | 13.85 | 13.50 | 13.77 | 584,557 | +0.29(+2.18%) |
May 19, 2022 | 13.48 | 13.76 | 13.30 | 13.48 | 339,414 | -0.09(-0.69%) |
May 18, 2022 | 13.89 | 13.92 | 13.31 | 13.57 | 353,646 | -0.36(-2.56%) |
May 17, 2022 | 13.79 | 14.07 | 13.58 | 13.93 | 531,208 | +0.35(+2.57%) |
May 16, 2022 | 13.35 | 13.86 | 13.35 | 13.58 | 435,429 | +0.22(+1.62%) |
May 13, 2022 | 13.28 | 13.60 | 13.27 | 13.36 | 426,863 | +0.26(+2.01%) |
May 12, 2022 | 13.10 | 13.33 | 12.84 | 13.10 | 341,374 | -0.11(-0.82%) |
May 11, 2022 | 13.11 | 13.42 | 13.06 | 13.21 | 559,833 | +0.32(+2.46%) |
May 10, 2022 | 13.07 | 13.48 | 12.63 | 12.89 | 420,750 | -0.05(-0.42%) |
May 09, 2022 | 13.55 | 13.66 | 12.77 | 12.94 | 732,862 | -0.78(-5.70%) |
May 06, 2022 | 13.83 | 13.91 | 13.49 | 13.72 | 332,485 | +0.02(+0.17%) |
May 05, 2022 | 13.62 | 13.77 | 13.17 | 13.70 | 595,914 | +0.22(+1.67%) |
May 04, 2022 | 13.31 | 13.53 | 13.17 | 13.48 | 615,098 | +0.27(+2.05%) |
May 03, 2022 | 13.17 | 13.25 | 12.97 | 13.21 | 343,826 | +0.09(+0.65%) |
May 02, 2022 | 13.06 | 13.20 | 12.65 | 13.12 | 484,826 | +0.09(+0.65%) |
Apr 29, 2022 | 13.02 | 13.38 | 12.93 | 13.04 | 458,613 | +0.02(+0.18%) |
Apr 28, 2022 | 13.15 | 13.15 | 12.82 | 13.01 | 537,952 | -0.02(-0.17%) |
Apr 27, 2022 | 12.70 | 13.25 | 12.47 | 13.03 | 974,783 | +0.47(+3.78%) |
Apr 26, 2022 | 12.64 | 12.81 | 12.51 | 12.56 | 419,350 | +0.00(+0.00%) |
Apr 25, 2022 | 12.62 | 13.00 | 12.29 | 12.56 | 1,107,533 | -0.19(-1.48%) |
Apr 22, 2022 | 12.91 | 12.99 | 12.64 | 12.75 | 457,868 | -0.20(-1.51%) |
Apr 21, 2022 | 13.29 | 13.35 | 12.79 | 12.94 | 503,502 | -0.21(-1.60%) |
Apr 20, 2022 | 13.07 | 13.28 | 12.98 | 13.15 | 239,317 | +0.19(+1.45%) |
Apr 19, 2022 | 13.09 | 13.34 | 12.94 | 12.97 | 341,551 | -0.12(-0.92%) |
Apr 18, 2022 | 13.03 | 13.34 | 12.88 | 13.09 | 345,797 | +0.13(+0.99%) |
Apr 14, 2022 | 12.94 | 13.26 | 12.89 | 12.96 | 639,750 | +0.20(+1.60%) |
Apr 13, 2022 | 12.54 | 12.83 | 12.44 | 12.76 | 229,406 | +0.35(+2.86%) |
Apr 12, 2022 | 12.70 | 12.91 | 12.39 | 12.40 | 416,225 | -0.11(-0.84%) |
Apr 11, 2022 | 12.41 | 12.67 | 12.27 | 12.51 | 685,113 | -0.07(-0.54%) |
Apr 08, 2022 | 12.24 | 12.63 | 12.23 | 12.57 | 274,867 | +0.37(+3.02%) |
Apr 07, 2022 | 12.21 | 12.37 | 11.80 | 12.21 | 293,345 | +0.02(+0.19%) |
Apr 06, 2022 | 12.55 | 12.55 | 12.15 | 12.18 | 398,703 | -0.19(-1.52%) |
Apr 05, 2022 | 12.48 | 12.58 | 12.25 | 12.37 | 309,416 | -0.01(-0.06%) |
Apr 04, 2022 | 12.32 | 12.56 | 12.15 | 12.38 | 595,015 | +0.09(+0.74%) |
Apr 01, 2022 | 12.36 | 12.62 | 12.19 | 12.29 | 440,756 | +0.04(+0.31%) |
Mar 31, 2022 | 12.39 | 12.74 | 12.25 | 12.25 | 1,658,198 | -0.75(-5.74%) |
Mar 30, 2022 | 13.11 | 13.31 | 12.97 | 13.00 | 294,942 | +0.01(+0.06%) |
Mar 29, 2022 | 13.11 | 13.11 | 12.46 | 12.99 | 551,239 | -0.17(-1.32%) |
Mar 28, 2022 | 12.89 | 13.20 | 12.73 | 13.16 | 557,520 | +0.13(+0.98%) |
Mar 25, 2022 | 12.56 | 13.09 | 12.54 | 13.03 | 577,366 | +0.45(+3.59%) |
Mar 24, 2022 | 12.43 | 12.58 | 12.30 | 12.58 | 373,354 | +0.16(+1.27%) |
Mar 23, 2022 | 12.36 | 12.61 | 12.28 | 12.42 | 256,103 | +0.21(+1.73%) |
Mar 22, 2022 | 12.34 | 12.36 | 12.05 | 12.21 | 286,579 | -0.05(-0.43%) |
Mar 21, 2022 | 12.27 | 12.45 | 12.15 | 12.27 | 289,068 | +0.13(+1.06%) |
Mar 18, 2022 | 12.14 | 12.33 | 11.94 | 12.14 | 453,351 | -0.06(-0.49%) |
Mar 17, 2022 | 11.87 | 12.33 | 11.87 | 12.20 | 257,325 | +0.43(+3.65%) |
Mar 16, 2022 | 11.78 | 11.87 | 11.56 | 11.77 | 255,314 | +0.11(+0.90%) |
Mar 15, 2022 | 11.39 | 11.80 | 11.25 | 11.66 | 395,958 | +0.01(+0.07%) |
Mar 14, 2022 | 12.03 | 12.03 | 11.50 | 11.66 | 455,506 | -0.27(-2.27%) |
Mar 11, 2022 | 12.16 | 12.35 | 11.88 | 11.93 | 267,582 | -0.24(-1.98%) |
Mar 10, 2022 | 12.41 | 12.47 | 12.12 | 12.17 | 360,974 | -0.15(-1.22%) |
Mar 09, 2022 | 12.13 | 12.49 | 11.90 | 12.32 | 575,070 | -0.18(-1.45%) |
Mar 08, 2022 | 12.34 | 12.55 | 12.03 | 12.50 | 850,782 | +0.34(+2.79%) |
Mar 07, 2022 | 12.38 | 12.46 | 11.83 | 12.16 | 502,701 | +0.01(+0.12%) |
Mar 04, 2022 | 12.15 | 12.35 | 12.00 | 12.15 | 433,883 | +0.02(+0.12%) |
Mar 03, 2022 | 12.12 | 12.21 | 11.90 | 12.13 | 284,072 | -0.06(-0.49%) |
Mar 02, 2022 | 12.38 | 12.50 | 12.15 | 12.19 | 456,015 | +0.02(+0.19%) |