Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.04 | 13.28 | 13.00 | 13.22 | 4,801,759 | +0.17(+1.31%) |
May 27, 2022 | 12.97 | 13.12 | 12.86 | 13.04 | 1,962,349 | +0.08(+0.59%) |
May 26, 2022 | 12.79 | 13.03 | 12.76 | 12.97 | 2,728,308 | +0.31(+2.47%) |
May 25, 2022 | 12.38 | 12.78 | 12.38 | 12.66 | 2,700,049 | +0.20(+1.60%) |
May 24, 2022 | 12.63 | 12.68 | 12.26 | 12.46 | 2,802,907 | -0.24(-1.87%) |
May 23, 2022 | 12.72 | 12.79 | 12.53 | 12.69 | 3,376,602 | +0.22(+1.75%) |
May 20, 2022 | 12.72 | 12.80 | 12.14 | 12.48 | 2,690,188 | -0.17(-1.35%) |
May 19, 2022 | 12.34 | 12.79 | 12.34 | 12.65 | 4,336,000 | +0.16(+1.29%) |
May 18, 2022 | 12.86 | 12.95 | 12.41 | 12.48 | 4,375,790 | -0.47(-3.66%) |
May 17, 2022 | 12.53 | 12.97 | 12.53 | 12.96 | 3,696,187 | +0.56(+4.51%) |
May 16, 2022 | 12.34 | 12.48 | 12.22 | 12.40 | 2,907,768 | +0.02(+0.15%) |
May 13, 2022 | 12.30 | 12.51 | 12.24 | 12.38 | 4,074,986 | +0.20(+1.64%) |
May 12, 2022 | 12.34 | 12.35 | 11.96 | 12.18 | 3,743,051 | -0.12(-1.00%) |
May 11, 2022 | 12.31 | 12.57 | 12.22 | 12.30 | 2,209,163 | +0.06(+0.46%) |
May 10, 2022 | 12.38 | 12.44 | 11.93 | 12.25 | 2,918,480 | -0.03(-0.23%) |
May 09, 2022 | 12.55 | 12.63 | 12.22 | 12.28 | 2,579,671 | -0.43(-3.41%) |
May 06, 2022 | 12.66 | 12.82 | 12.49 | 12.71 | 3,020,947 | +0.02(+0.15%) |
May 05, 2022 | 13.10 | 13.28 | 12.50 | 12.69 | 3,918,832 | -0.32(-2.46%) |
May 04, 2022 | 12.73 | 13.04 | 12.65 | 13.01 | 3,466,393 | +0.25(+2.00%) |
May 03, 2022 | 12.46 | 12.87 | 12.40 | 12.76 | 3,209,461 | +0.37(+2.97%) |
May 02, 2022 | 12.29 | 12.48 | 12.08 | 12.39 | 4,223,634 | +0.08(+0.61%) |
Apr 29, 2022 | 12.46 | 12.64 | 12.29 | 12.31 | 1,996,936 | -0.26(-2.10%) |
Apr 28, 2022 | 12.35 | 12.62 | 12.24 | 12.58 | 1,974,505 | +0.37(+3.01%) |
Apr 27, 2022 | 12.12 | 12.33 | 12.07 | 12.21 | 2,403,017 | +0.03(+0.23%) |
Apr 26, 2022 | 12.24 | 12.43 | 12.18 | 12.18 | 2,239,260 | -0.26(-2.12%) |
Apr 25, 2022 | 12.37 | 12.51 | 12.13 | 12.45 | 2,838,135 | -0.01(-0.08%) |
Apr 22, 2022 | 12.82 | 12.92 | 12.46 | 12.46 | 1,878,895 | -0.43(-3.36%) |
Apr 21, 2022 | 13.18 | 13.23 | 12.88 | 12.89 | 2,038,336 | -0.15(-1.16%) |
Apr 20, 2022 | 13.07 | 13.22 | 12.98 | 13.04 | 3,675,908 | +0.10(+0.80%) |
Apr 19, 2022 | 12.91 | 12.99 | 12.84 | 12.94 | 3,598,343 | +0.10(+0.81%) |
Apr 18, 2022 | 12.54 | 12.89 | 12.54 | 12.83 | 4,733,949 | +0.19(+1.49%) |
Apr 14, 2022 | 12.45 | 12.65 | 12.31 | 12.64 | 4,556,860 | +0.19(+1.51%) |
Apr 13, 2022 | 12.11 | 12.46 | 12.07 | 12.46 | 2,610,839 | +0.25(+2.09%) |
Apr 12, 2022 | 12.22 | 12.44 | 12.15 | 12.20 | 2,475,982 | -0.02(-0.15%) |
Apr 11, 2022 | 12.30 | 12.56 | 12.20 | 12.22 | 2,983,713 | -0.07(-0.54%) |
Apr 08, 2022 | 12.28 | 12.44 | 12.26 | 12.29 | 2,745,072 | -0.02(-0.15%) |
Apr 07, 2022 | 12.42 | 12.48 | 12.12 | 12.30 | 2,624,485 | -0.08(-0.68%) |
Apr 06, 2022 | 12.46 | 12.60 | 12.34 | 12.39 | 4,404,713 | -0.13(-1.05%) |
Apr 05, 2022 | 12.66 | 12.83 | 12.50 | 12.52 | 3,205,921 | -0.21(-1.63%) |
Apr 04, 2022 | 12.63 | 12.77 | 12.48 | 12.73 | 5,727,030 | +0.01(+0.07%) |
Apr 01, 2022 | 12.95 | 13.07 | 12.65 | 12.72 | 2,366,279 | -0.06(-0.44%) |
Mar 31, 2022 | 13.10 | 13.23 | 12.77 | 12.78 | 3,485,158 | -0.32(-2.45%) |
Mar 30, 2022 | 13.46 | 13.47 | 13.09 | 13.10 | 2,854,149 | -0.36(-2.66%) |
Mar 29, 2022 | 13.45 | 13.64 | 13.29 | 13.45 | 2,924,762 | +0.13(+0.99%) |
Mar 28, 2022 | 13.44 | 13.46 | 13.15 | 13.32 | 2,358,712 | -0.14(-1.05%) |
Mar 25, 2022 | 13.28 | 13.52 | 13.28 | 13.46 | 4,123,779 | +0.21(+1.57%) |
Mar 24, 2022 | 13.11 | 13.28 | 12.97 | 13.26 | 3,006,079 | +0.24(+1.81%) |
Mar 23, 2022 | 13.41 | 13.42 | 13.01 | 13.02 | 2,660,961 | -0.46(-3.43%) |
Mar 22, 2022 | 13.37 | 13.65 | 13.31 | 13.48 | 2,969,705 | +0.30(+2.29%) |
Mar 21, 2022 | 13.36 | 13.45 | 13.17 | 13.18 | 4,227,715 | -0.12(-0.92%) |
Mar 18, 2022 | 13.04 | 13.31 | 12.94 | 13.30 | 7,685,628 | +0.18(+1.37%) |
Mar 17, 2022 | 13.29 | 13.29 | 12.99 | 13.12 | 9,821,693 | -0.29(-2.18%) |
Mar 16, 2022 | 13.38 | 13.58 | 13.12 | 13.42 | 2,570,148 | +0.23(+1.72%) |
Mar 15, 2022 | 13.13 | 13.31 | 13.03 | 13.19 | 3,330,255 | +0.12(+0.94%) |
Mar 14, 2022 | 13.30 | 13.39 | 12.97 | 13.07 | 3,916,711 | +0.00(+0.00%) |
Mar 11, 2022 | 13.30 | 13.43 | 13.07 | 13.07 | 2,877,491 | -0.13(-1.00%) |
Mar 10, 2022 | 13.08 | 13.25 | 12.97 | 13.20 | 3,203,830 | -0.07(-0.50%) |
Mar 09, 2022 | 13.28 | 13.43 | 13.20 | 13.27 | 3,342,745 | +0.33(+2.55%) |
Mar 08, 2022 | 13.20 | 13.32 | 12.86 | 12.94 | 5,044,884 | -0.07(-0.51%) |
Mar 07, 2022 | 13.72 | 13.72 | 12.96 | 13.00 | 7,992,633 | -0.78(-5.68%) |
Mar 04, 2022 | 13.84 | 13.89 | 13.54 | 13.78 | 6,248,823 | -0.33(-2.34%) |
Mar 03, 2022 | 14.37 | 14.42 | 13.94 | 14.11 | 6,125,196 | -0.22(-1.51%) |
Mar 02, 2022 | 13.81 | 14.37 | 13.74 | 14.33 | 7,675,096 | +0.67(+4.90%) |