Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.87 | 13.99 | 13.82 | 13.86 | 48,077 | -0.09(-0.68%) |
May 27, 2022 | 13.75 | 13.99 | 13.75 | 13.95 | 46,573 | +0.21(+1.49%) |
May 26, 2022 | 13.47 | 13.86 | 13.47 | 13.75 | 134,719 | +0.30(+2.23%) |
May 25, 2022 | 13.29 | 13.47 | 13.27 | 13.45 | 120,045 | +0.16(+1.22%) |
May 24, 2022 | 13.18 | 13.29 | 13.01 | 13.28 | 58,819 | +0.07(+0.52%) |
May 23, 2022 | 13.20 | 13.40 | 13.20 | 13.21 | 67,927 | +0.06(+0.46%) |
May 20, 2022 | 13.39 | 13.39 | 12.88 | 13.16 | 92,116 | -0.01(-0.06%) |
May 19, 2022 | 13.25 | 13.26 | 13.00 | 13.16 | 66,246 | -0.17(-1.28%) |
May 18, 2022 | 13.57 | 13.61 | 13.21 | 13.33 | 92,475 | -0.27(-2.01%) |
May 17, 2022 | 13.55 | 13.66 | 13.50 | 13.61 | 55,767 | +0.25(+1.86%) |
May 16, 2022 | 13.41 | 13.60 | 13.32 | 13.36 | 113,241 | -0.08(-0.57%) |
May 13, 2022 | 13.18 | 13.57 | 13.18 | 13.44 | 66,928 | +0.33(+2.55%) |
May 12, 2022 | 13.13 | 13.36 | 12.99 | 13.10 | 146,254 | -0.17(-1.29%) |
May 11, 2022 | 13.34 | 13.69 | 13.27 | 13.27 | 110,456 | -0.09(-0.70%) |
May 10, 2022 | 13.43 | 13.54 | 13.27 | 13.37 | 160,130 | +0.10(+0.77%) |
May 09, 2022 | 13.43 | 13.67 | 13.27 | 13.27 | 105,184 | -0.48(-3.49%) |
May 06, 2022 | 13.75 | 13.79 | 13.52 | 13.75 | 140,377 | -0.09(-0.68%) |
May 05, 2022 | 14.11 | 14.11 | 13.70 | 13.84 | 78,412 | -0.33(-2.30%) |
May 04, 2022 | 13.87 | 14.21 | 13.76 | 14.16 | 102,385 | +0.24(+1.72%) |
May 03, 2022 | 13.87 | 13.93 | 13.75 | 13.93 | 81,454 | +0.12(+0.87%) |
May 02, 2022 | 13.81 | 13.96 | 13.56 | 13.81 | 86,435 | -0.02(-0.12%) |
Apr 29, 2022 | 14.18 | 14.18 | 13.81 | 13.82 | 50,831 | -0.40(-2.83%) |
Apr 28, 2022 | 14.05 | 14.24 | 13.94 | 14.22 | 91,560 | +0.24(+1.71%) |
Apr 27, 2022 | 14.02 | 14.17 | 13.93 | 13.99 | 47,037 | +0.01(+0.06%) |
Apr 26, 2022 | 14.27 | 14.27 | 13.92 | 13.98 | 76,985 | -0.38(-2.62%) |
Apr 25, 2022 | 14.11 | 14.38 | 13.99 | 14.35 | 87,169 | +0.14(+0.96%) |
Apr 22, 2022 | 14.42 | 14.43 | 14.16 | 14.22 | 78,212 | -0.21(-1.42%) |
Apr 21, 2022 | 14.58 | 14.65 | 14.36 | 14.42 | 81,184 | -0.05(-0.36%) |
Apr 20, 2022 | 14.58 | 14.64 | 14.44 | 14.47 | 98,830 | -0.02(-0.12%) |
Apr 19, 2022 | 14.34 | 14.54 | 14.32 | 14.49 | 56,172 | +0.14(+0.95%) |
Apr 18, 2022 | 14.44 | 14.48 | 14.32 | 14.35 | 61,351 | -0.09(-0.59%) |
Apr 14, 2022 | 14.48 | 14.52 | 14.42 | 14.44 | 51,673 | +0.02(+0.12%) |
Apr 13, 2022 | 14.34 | 14.46 | 14.31 | 14.42 | 74,044 | +0.03(+0.24%) |
Apr 12, 2022 | 14.34 | 14.46 | 14.28 | 14.39 | 63,953 | +0.13(+0.90%) |
Apr 11, 2022 | 14.34 | 14.35 | 14.22 | 14.26 | 79,273 | -0.11(-0.77%) |
Apr 08, 2022 | 14.27 | 14.45 | 14.23 | 14.37 | 80,638 | +0.04(+0.30%) |
Apr 07, 2022 | 14.22 | 14.37 | 14.10 | 14.33 | 82,561 | +0.14(+0.97%) |
Apr 06, 2022 | 14.30 | 14.33 | 14.05 | 14.19 | 65,533 | -0.15(-1.07%) |
Apr 05, 2022 | 14.41 | 14.45 | 14.22 | 14.34 | 72,881 | -0.12(-0.83%) |
Apr 04, 2022 | 14.36 | 14.49 | 14.34 | 14.46 | 132,010 | +0.11(+0.78%) |
Apr 01, 2022 | 14.35 | 14.35 | 14.22 | 14.35 | 142,185 | +0.14(+0.96%) |
Mar 31, 2022 | 14.20 | 14.31 | 14.13 | 14.22 | 120,285 | +0.02(+0.12%) |
Mar 30, 2022 | 14.20 | 14.21 | 14.08 | 14.20 | 93,078 | -0.00(-0.00%) |
Mar 29, 2022 | 14.28 | 14.28 | 14.13 | 14.20 | 60,467 | +0.06(+0.42%) |
Mar 28, 2022 | 14.05 | 14.17 | 14.05 | 14.14 | 47,037 | +0.04(+0.30%) |
Mar 25, 2022 | 14.18 | 14.21 | 14.08 | 14.10 | 83,633 | -0.05(-0.36%) |
Mar 24, 2022 | 14.05 | 14.16 | 14.05 | 14.15 | 57,084 | +0.14(+0.98%) |
Mar 23, 2022 | 14.11 | 14.12 | 13.99 | 14.01 | 49,754 | -0.12(-0.85%) |
Mar 22, 2022 | 14.07 | 14.21 | 14.07 | 14.13 | 57,495 | +0.03(+0.24%) |
Mar 21, 2022 | 14.11 | 14.27 | 14.03 | 14.10 | 61,620 | -0.07(-0.48%) |
Mar 18, 2022 | 14.05 | 14.20 | 14.05 | 14.16 | 33,950 | +0.12(+0.85%) |
Mar 17, 2022 | 13.86 | 14.09 | 13.83 | 14.05 | 54,437 | +0.15(+1.11%) |
Mar 16, 2022 | 13.73 | 13.90 | 13.64 | 13.89 | 68,855 | +0.24(+1.76%) |
Mar 15, 2022 | 13.35 | 13.65 | 13.35 | 13.65 | 50,341 | +0.34(+2.57%) |
Mar 14, 2022 | 13.49 | 13.63 | 13.30 | 13.31 | 97,989 | -0.17(-1.29%) |
Mar 11, 2022 | 13.57 | 13.66 | 13.47 | 13.48 | 77,226 | -0.03(-0.19%) |
Mar 10, 2022 | 13.41 | 13.54 | 13.41 | 13.51 | 62,876 | -0.07(-0.50%) |
Mar 09, 2022 | 13.69 | 13.79 | 13.48 | 13.58 | 208,480 | +0.06(+0.44%) |
Mar 08, 2022 | 13.42 | 13.71 | 13.36 | 13.52 | 134,147 | +0.08(+0.63%) |
Mar 07, 2022 | 13.69 | 13.70 | 13.40 | 13.43 | 69,060 | -0.26(-1.90%) |
Mar 04, 2022 | 13.62 | 13.77 | 13.52 | 13.69 | 81,809 | -0.07(-0.49%) |
Mar 03, 2022 | 13.94 | 14.08 | 13.75 | 13.76 | 45,606 | -0.11(-0.79%) |
Mar 02, 2022 | 13.64 | 13.95 | 13.64 | 13.87 | 93,935 | +0.23(+1.66%) |