Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.11 | 13.35 | 13.07 | 13.29 | 4,775,687 | +0.17(+1.31%) |
May 27, 2022 | 13.04 | 13.19 | 12.93 | 13.12 | 1,951,694 | +0.08(+0.59%) |
May 26, 2022 | 12.86 | 13.10 | 12.83 | 13.04 | 2,713,494 | +0.31(+2.47%) |
May 25, 2022 | 12.45 | 12.85 | 12.45 | 12.72 | 2,685,388 | +0.20(+1.60%) |
May 24, 2022 | 12.70 | 12.74 | 12.33 | 12.52 | 2,787,688 | -0.24(-1.87%) |
May 23, 2022 | 12.79 | 12.86 | 12.60 | 12.76 | 3,358,268 | +0.22(+1.75%) |
May 20, 2022 | 12.79 | 12.87 | 12.21 | 12.54 | 2,675,581 | -0.17(-1.35%) |
May 19, 2022 | 12.41 | 12.86 | 12.41 | 12.72 | 4,312,457 | +0.16(+1.29%) |
May 18, 2022 | 12.93 | 13.02 | 12.48 | 12.55 | 4,352,031 | -0.48(-3.66%) |
May 17, 2022 | 12.60 | 13.04 | 12.60 | 13.03 | 3,676,118 | +0.56(+4.51%) |
May 16, 2022 | 12.41 | 12.54 | 12.29 | 12.47 | 2,891,980 | +0.02(+0.15%) |
May 13, 2022 | 12.37 | 12.58 | 12.31 | 12.45 | 4,052,860 | +0.20(+1.64%) |
May 12, 2022 | 12.41 | 12.42 | 12.02 | 12.25 | 3,722,727 | -0.12(-1.00%) |
May 11, 2022 | 12.38 | 12.64 | 12.29 | 12.37 | 2,197,168 | +0.06(+0.47%) |
May 10, 2022 | 12.45 | 12.51 | 11.99 | 12.31 | 2,902,633 | -0.03(-0.23%) |
May 09, 2022 | 12.62 | 12.70 | 12.29 | 12.34 | 2,565,664 | -0.44(-3.41%) |
May 06, 2022 | 12.73 | 12.89 | 12.56 | 12.78 | 3,004,544 | +0.02(+0.15%) |
May 05, 2022 | 13.17 | 13.36 | 12.57 | 12.76 | 3,897,554 | -0.32(-2.46%) |
May 04, 2022 | 12.80 | 13.11 | 12.72 | 13.08 | 3,447,572 | +0.26(+2.00%) |
May 03, 2022 | 12.52 | 12.94 | 12.47 | 12.83 | 3,192,034 | +0.37(+2.97%) |
May 02, 2022 | 12.35 | 12.55 | 12.14 | 12.46 | 4,200,701 | +0.08(+0.61%) |
Apr 29, 2022 | 12.52 | 12.71 | 12.35 | 12.38 | 1,986,094 | -0.27(-2.10%) |
Apr 28, 2022 | 12.42 | 12.68 | 12.31 | 12.65 | 1,963,784 | +0.37(+3.01%) |
Apr 27, 2022 | 12.18 | 12.40 | 12.13 | 12.28 | 2,389,970 | +0.03(+0.23%) |
Apr 26, 2022 | 12.31 | 12.49 | 12.25 | 12.25 | 2,227,102 | -0.27(-2.12%) |
Apr 25, 2022 | 12.44 | 12.58 | 12.19 | 12.51 | 2,822,725 | -0.01(-0.08%) |
Apr 22, 2022 | 12.89 | 12.99 | 12.52 | 12.52 | 1,868,693 | -0.44(-3.37%) |
Apr 21, 2022 | 13.25 | 13.30 | 12.95 | 12.96 | 2,027,269 | -0.15(-1.16%) |
Apr 20, 2022 | 13.14 | 13.30 | 13.05 | 13.11 | 3,655,949 | +0.10(+0.80%) |
Apr 19, 2022 | 12.98 | 13.06 | 12.91 | 13.01 | 3,578,805 | +0.10(+0.81%) |
Apr 18, 2022 | 12.61 | 12.96 | 12.61 | 12.90 | 4,708,245 | +0.19(+1.49%) |
Apr 14, 2022 | 12.51 | 12.72 | 12.38 | 12.71 | 4,532,117 | +0.19(+1.51%) |
Apr 13, 2022 | 12.17 | 12.52 | 12.13 | 12.52 | 2,596,663 | +0.26(+2.09%) |
Apr 12, 2022 | 12.29 | 12.50 | 12.21 | 12.27 | 2,462,538 | -0.02(-0.15%) |
Apr 11, 2022 | 12.37 | 12.63 | 12.27 | 12.29 | 2,967,513 | -0.07(-0.54%) |
Apr 08, 2022 | 12.34 | 12.50 | 12.33 | 12.35 | 2,730,167 | -0.02(-0.15%) |
Apr 07, 2022 | 12.49 | 12.55 | 12.18 | 12.37 | 2,610,235 | -0.09(-0.68%) |
Apr 06, 2022 | 12.52 | 12.67 | 12.40 | 12.46 | 4,380,797 | -0.13(-1.05%) |
Apr 05, 2022 | 12.73 | 12.90 | 12.57 | 12.59 | 3,188,513 | -0.21(-1.63%) |
Apr 04, 2022 | 12.70 | 12.84 | 12.55 | 12.80 | 5,695,934 | +0.01(+0.07%) |
Apr 01, 2022 | 13.02 | 13.14 | 12.72 | 12.79 | 2,353,431 | -0.06(-0.44%) |
Mar 31, 2022 | 13.17 | 13.31 | 12.84 | 12.85 | 3,466,234 | -0.32(-2.45%) |
Mar 30, 2022 | 13.54 | 13.55 | 13.16 | 13.17 | 2,838,652 | -0.36(-2.66%) |
Mar 29, 2022 | 13.53 | 13.71 | 13.37 | 13.53 | 2,908,881 | +0.13(+0.99%) |
Mar 28, 2022 | 13.51 | 13.53 | 13.22 | 13.40 | 2,345,905 | -0.14(-1.05%) |
Mar 25, 2022 | 13.36 | 13.59 | 13.36 | 13.54 | 4,101,388 | +0.21(+1.57%) |
Mar 24, 2022 | 13.18 | 13.36 | 13.04 | 13.33 | 2,989,757 | +0.24(+1.81%) |
Mar 23, 2022 | 13.48 | 13.49 | 13.08 | 13.09 | 2,646,512 | -0.46(-3.43%) |
Mar 22, 2022 | 13.44 | 13.72 | 13.39 | 13.56 | 2,953,580 | +0.30(+2.29%) |
Mar 21, 2022 | 13.43 | 13.52 | 13.24 | 13.25 | 4,204,759 | -0.12(-0.92%) |
Mar 18, 2022 | 13.11 | 13.39 | 13.01 | 13.38 | 7,643,897 | +0.18(+1.36%) |
Mar 17, 2022 | 13.37 | 13.37 | 13.06 | 13.20 | 9,768,365 | -0.29(-2.18%) |
Mar 16, 2022 | 13.45 | 13.66 | 13.19 | 13.49 | 2,556,193 | +0.23(+1.72%) |
Mar 15, 2022 | 13.21 | 13.39 | 13.10 | 13.26 | 3,312,172 | +0.12(+0.94%) |
Mar 14, 2022 | 13.38 | 13.46 | 13.04 | 13.14 | 3,895,445 | +0.00(+0.00%) |
Mar 11, 2022 | 13.38 | 13.50 | 13.14 | 13.14 | 2,861,867 | -0.13(-1.00%) |
Mar 10, 2022 | 13.15 | 13.32 | 13.04 | 13.27 | 3,186,434 | -0.07(-0.50%) |
Mar 09, 2022 | 13.36 | 13.50 | 13.28 | 13.34 | 3,324,595 | +0.33(+2.55%) |
Mar 08, 2022 | 13.27 | 13.40 | 12.93 | 13.01 | 5,017,492 | -0.07(-0.51%) |
Mar 07, 2022 | 13.79 | 13.79 | 13.04 | 13.07 | 7,949,235 | -0.79(-5.68%) |
Mar 04, 2022 | 13.92 | 13.96 | 13.62 | 13.86 | 6,214,894 | -0.33(-2.34%) |
Mar 03, 2022 | 14.45 | 14.49 | 14.02 | 14.19 | 6,091,938 | -0.22(-1.51%) |
Mar 02, 2022 | 13.89 | 14.45 | 13.81 | 14.41 | 7,633,423 | +0.67(+4.90%) |