Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.54 | 13.70 | 13.40 | 13.64 | 7,729 | -0.06(-0.47%) |
May 27, 2022 | 13.67 | 13.70 | 13.67 | 13.70 | 3,034 | +0.27(+1.98%) |
May 26, 2022 | 13.53 | 13.70 | 13.43 | 13.43 | 8,062 | +0.08(+0.62%) |
May 25, 2022 | 13.27 | 13.35 | 13.20 | 13.35 | 19,048 | -0.07(-0.55%) |
May 24, 2022 | 13.49 | 13.55 | 13.33 | 13.42 | 3,438 | +0.01(+0.10%) |
May 23, 2022 | 13.25 | 13.51 | 13.25 | 13.41 | 8,244 | -0.07(-0.51%) |
May 20, 2022 | 13.47 | 13.60 | 13.40 | 13.48 | 3,576 | -0.17(-1.28%) |
May 19, 2022 | 13.46 | 13.65 | 13.46 | 13.65 | 1,780 | +0.00(+0.00%) |
May 18, 2022 | 13.21 | 13.65 | 13.21 | 13.65 | 12,703 | +0.09(+0.68%) |
May 17, 2022 | 13.57 | 14.33 | 13.46 | 13.56 | 13,406 | +0.30(+2.27%) |
May 16, 2022 | 13.21 | 13.53 | 13.21 | 13.26 | 2,248 | +0.04(+0.28%) |
May 13, 2022 | 13.42 | 13.43 | 13.21 | 13.23 | 12,599 | -0.07(-0.55%) |
May 12, 2022 | 13.29 | 13.59 | 13.29 | 13.30 | 26,940 | -0.14(-1.02%) |
May 11, 2022 | 13.67 | 13.73 | 13.35 | 13.44 | 7,333 | -0.25(-1.86%) |
May 10, 2022 | 13.71 | 13.84 | 13.69 | 13.69 | 1,568 | -0.11(-0.79%) |
May 09, 2022 | 13.77 | 13.81 | 13.77 | 13.80 | 1,213 | -0.05(-0.33%) |
May 06, 2022 | 14.12 | 14.12 | 13.71 | 13.84 | 7,846 | -0.13(-0.91%) |
May 05, 2022 | 13.74 | 13.97 | 13.74 | 13.97 | 7,247 | +0.04(+0.26%) |
May 04, 2022 | 13.78 | 13.98 | 13.78 | 13.94 | 35,450 | +0.13(+0.92%) |
May 03, 2022 | 13.66 | 13.89 | 13.56 | 13.81 | 7,760 | +0.07(+0.53%) |
May 02, 2022 | 13.69 | 13.97 | 13.68 | 13.74 | 9,053 | -0.10(-0.72%) |
Apr 29, 2022 | 14.35 | 14.35 | 13.75 | 13.84 | 5,687 | -0.13(-0.91%) |
Apr 28, 2022 | 13.90 | 14.12 | 13.85 | 13.96 | 12,769 | -0.31(-2.17%) |
Apr 26, 2022 | 14.27 | 746 | +0.01(+0.06%) | |||
Apr 25, 2022 | 14.28 | 14.28 | 14.26 | 14.26 | 1,349 | -0.17(-1.20%) |
Apr 22, 2022 | 14.25 | 14.44 | 14.25 | 14.44 | 433 | +0.01(+0.06%) |
Apr 21, 2022 | 14.46 | 14.57 | 14.32 | 14.43 | 3,270 | -0.13(-0.88%) |
Apr 20, 2022 | 14.38 | 14.57 | 14.30 | 14.56 | 19,103 | +0.30(+2.11%) |
Apr 19, 2022 | 14.39 | 14.39 | 14.25 | 14.25 | 2,325 | -0.05(-0.32%) |
Apr 18, 2022 | 14.28 | 14.46 | 14.28 | 14.30 | 30,936 | -0.02(-0.13%) |
Apr 14, 2022 | 14.23 | 14.37 | 14.13 | 14.32 | 15,731 | +0.05(+0.32%) |
Apr 13, 2022 | 14.23 | 14.28 | 14.23 | 14.27 | 1,206 | -0.15(-1.07%) |
Apr 11, 2022 | 14.43 | 602 | +0.00(+0.00%) | |||
Apr 08, 2022 | 14.41 | 14.44 | 14.38 | 14.43 | 2,611 | +0.00(+0.00%) |
Apr 07, 2022 | 14.46 | 14.47 | 14.43 | 14.43 | 9,938 | -0.04(-0.25%) |
Apr 06, 2022 | 14.38 | 14.56 | 14.36 | 14.46 | 4,197 | -0.02(-0.13%) |
Apr 05, 2022 | 14.76 | 14.82 | 14.39 | 14.48 | 34,346 | -0.42(-2.81%) |
Apr 04, 2022 | 14.98 | 14.98 | 14.90 | 14.90 | 3,626 | -0.08(-0.55%) |
Apr 01, 2022 | 15.03 | 15.06 | 14.92 | 14.98 | 3,876 | -0.08(-0.54%) |
Mar 31, 2022 | 14.89 | 15.07 | 14.89 | 15.07 | 16,861 | +0.08(+0.55%) |
Mar 30, 2022 | 15.02 | 15.04 | 14.98 | 14.98 | 2,177 | -0.01(-0.06%) |
Mar 29, 2022 | 15.07 | 15.15 | 14.99 | 14.99 | 1,638 | -0.08(-0.54%) |
Mar 28, 2022 | 14.95 | 15.07 | 14.77 | 15.07 | 3,918 | +0.13(+0.85%) |
Mar 25, 2022 | 14.93 | 15.08 | 14.93 | 14.95 | 2,888 | +0.00(+0.00%) |
Mar 24, 2022 | 14.87 | 15.05 | 14.87 | 14.95 | 1,849 | +0.05(+0.31%) |
Mar 23, 2022 | 14.83 | 14.92 | 14.83 | 14.90 | 4,317 | -0.08(-0.55%) |
Mar 22, 2022 | 15.08 | 15.08 | 14.98 | 14.98 | 4,698 | -0.19(-1.26%) |
Mar 21, 2022 | 15.07 | 15.26 | 15.03 | 15.17 | 3,861 | -0.08(-0.54%) |
Mar 18, 2022 | 15.02 | 15.26 | 15.02 | 15.26 | 10,791 | +0.26(+1.70%) |
Mar 17, 2022 | 14.98 | 15.07 | 14.90 | 15.00 | 2,463 | -0.04(-0.24%) |
Mar 16, 2022 | 14.98 | 15.11 | 14.87 | 15.04 | 12,643 | +0.10(+0.67%) |
Mar 15, 2022 | 14.86 | 15.00 | 14.86 | 14.94 | 2,214 | +0.00(+0.00%) |
Mar 14, 2022 | 14.94 | 14.94 | 14.94 | 14.94 | 952 | -0.12(-0.79%) |
Mar 10, 2022 | 15.06 | 709 | +0.03(+0.18%) | |||
Mar 09, 2022 | 14.72 | 15.16 | 14.72 | 15.03 | 2,646 | +0.32(+2.17%) |
Mar 08, 2022 | 14.71 | 14.91 | 14.71 | 14.71 | 4,752 | +0.05(+0.37%) |
Mar 07, 2022 | 14.91 | 15.02 | 14.63 | 14.66 | 21,676 | -0.31(-2.07%) |
Mar 04, 2022 | 14.81 | 14.97 | 14.81 | 14.97 | 13,862 | -0.05(-0.36%) |
Mar 03, 2022 | 15.25 | 15.25 | 14.98 | 15.02 | 2,189 | -0.01(-0.06%) |
Mar 02, 2022 | 14.90 | 15.12 | 14.90 | 15.03 | 1,992 | +0.08(+0.55%) |