Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.02 | 14.02 | 13.73 | 13.84 | 22,259 | -0.08(-0.57%) |
May 27, 2022 | 13.71 | 14.01 | 13.71 | 13.92 | 45,554 | +0.37(+2.73%) |
May 26, 2022 | 13.25 | 13.57 | 13.25 | 13.55 | 16,173 | +0.31(+2.34%) |
May 25, 2022 | 13.13 | 13.33 | 13.11 | 13.24 | 20,088 | +0.01(+0.08%) |
May 24, 2022 | 13.28 | 13.31 | 13.16 | 13.23 | 25,060 | -0.07(-0.53%) |
May 23, 2022 | 13.40 | 13.44 | 13.26 | 13.30 | 33,950 | -0.12(-0.89%) |
May 20, 2022 | 13.30 | 13.45 | 13.17 | 13.42 | 40,400 | +0.35(+2.68%) |
May 19, 2022 | 12.58 | 13.17 | 12.58 | 13.07 | 51,378 | +0.68(+5.49%) |
May 18, 2022 | 12.69 | 12.74 | 12.35 | 12.39 | 42,075 | -0.68(-5.20%) |
May 17, 2022 | 12.93 | 13.13 | 12.87 | 13.07 | 42,143 | +0.46(+3.65%) |
May 16, 2022 | 12.56 | 12.67 | 12.46 | 12.61 | 24,655 | +0.19(+1.53%) |
May 13, 2022 | 11.93 | 12.58 | 11.93 | 12.42 | 55,228 | +1.37(+12.40%) |
May 12, 2022 | 10.70 | 11.22 | 10.60 | 11.05 | 48,173 | +0.16(+1.47%) |
May 11, 2022 | 11.16 | 11.53 | 10.81 | 10.89 | 91,031 | -1.66(-13.23%) |
May 10, 2022 | 11.54 | 12.81 | 11.37 | 12.55 | 325,728 | +1.77(+16.42%) |
May 09, 2022 | 11.23 | 11.30 | 10.75 | 10.78 | 117,705 | -0.65(-5.69%) |
May 06, 2022 | 11.58 | 11.61 | 11.38 | 11.43 | 25,125 | -0.50(-4.19%) |
May 05, 2022 | 12.19 | 12.21 | 11.87 | 11.93 | 46,603 | -0.29(-2.37%) |
May 04, 2022 | 12.16 | 12.29 | 11.94 | 12.22 | 50,844 | +0.11(+0.91%) |
May 03, 2022 | 12.14 | 12.27 | 12.05 | 12.11 | 63,818 | +0.11(+0.92%) |
May 02, 2022 | 11.75 | 12.13 | 11.75 | 12.00 | 48,453 | +0.00(+0.00%) |
Apr 29, 2022 | 12.35 | 12.51 | 12.00 | 12.00 | 47,408 | -0.28(-2.28%) |
Apr 28, 2022 | 12.28 | 12.39 | 12.10 | 12.28 | 47,354 | +0.17(+1.40%) |
Apr 27, 2022 | 12.09 | 12.22 | 11.92 | 12.11 | 53,718 | -0.01(-0.08%) |
Apr 26, 2022 | 12.84 | 12.85 | 12.11 | 12.12 | 84,254 | -1.07(-8.11%) |
Apr 25, 2022 | 13.06 | 13.25 | 12.96 | 13.19 | 64,594 | -0.53(-3.86%) |
Apr 22, 2022 | 14.11 | 14.11 | 13.69 | 13.72 | 42,063 | -0.34(-2.42%) |
Apr 21, 2022 | 14.26 | 14.33 | 14.01 | 14.06 | 77,070 | -0.14(-0.99%) |
Apr 20, 2022 | 14.13 | 14.26 | 14.07 | 14.20 | 77,339 | +0.59(+4.34%) |
Apr 19, 2022 | 13.49 | 13.74 | 13.45 | 13.61 | 81,369 | -0.01(-0.07%) |
Apr 18, 2022 | 13.62 | 14.98 | 13.40 | 13.62 | 32,484 | +0.04(+0.29%) |
Apr 14, 2022 | 13.74 | 13.79 | 13.58 | 13.58 | 335,199 | +0.03(+0.22%) |
Apr 13, 2022 | 13.36 | 13.55 | 13.27 | 13.55 | 228,274 | +0.16(+1.19%) |
Apr 12, 2022 | 13.91 | 14.02 | 13.39 | 13.39 | 264,574 | -1.04(-7.21%) |
Apr 11, 2022 | 14.52 | 14.64 | 14.36 | 14.43 | 55,929 | -0.43(-2.89%) |
Apr 08, 2022 | 15.07 | 15.11 | 14.86 | 14.86 | 25,893 | -0.42(-2.75%) |
Apr 07, 2022 | 15.48 | 15.55 | 15.28 | 15.28 | 72,447 | +0.27(+1.80%) |
Apr 06, 2022 | 15.09 | 15.11 | 14.97 | 15.01 | 19,811 | -0.45(-2.91%) |
Apr 05, 2022 | 15.42 | 15.59 | 15.39 | 15.46 | 15,410 | -0.04(-0.26%) |
Apr 04, 2022 | 15.42 | 15.54 | 15.38 | 15.50 | 32,542 | +0.10(+0.65%) |
Apr 01, 2022 | 15.21 | 15.44 | 15.12 | 15.40 | 29,323 | +0.27(+1.78%) |
Mar 31, 2022 | 15.43 | 16.46 | 15.06 | 15.13 | 43,126 | -0.36(-2.32%) |
Mar 30, 2022 | 15.53 | 15.64 | 15.43 | 15.49 | 43,989 | +0.09(+0.58%) |
Mar 29, 2022 | 15.45 | 15.57 | 15.24 | 15.40 | 46,672 | +0.78(+5.34%) |
Mar 28, 2022 | 14.57 | 14.79 | 14.45 | 14.62 | 100,919 | +0.20(+1.39%) |
Mar 25, 2022 | 14.59 | 14.60 | 14.38 | 14.42 | 27,339 | -0.25(-1.70%) |
Mar 24, 2022 | 14.83 | 14.86 | 14.56 | 14.67 | 45,027 | -0.39(-2.59%) |
Mar 23, 2022 | 15.29 | 15.29 | 15.06 | 15.06 | 18,458 | -0.34(-2.21%) |
Mar 22, 2022 | 15.20 | 15.53 | 15.20 | 15.40 | 18,105 | +0.08(+0.52%) |
Mar 21, 2022 | 15.19 | 15.44 | 15.03 | 15.32 | 36,080 | -0.08(-0.52%) |
Mar 18, 2022 | 14.90 | 15.46 | 14.90 | 15.40 | 28,819 | +0.24(+1.58%) |
Mar 17, 2022 | 15.08 | 15.29 | 15.03 | 15.16 | 68,052 | +0.25(+1.68%) |
Mar 16, 2022 | 14.58 | 14.96 | 14.38 | 14.91 | 307,395 | +1.00(+7.19%) |
Mar 15, 2022 | 14.00 | 14.09 | 13.69 | 13.91 | 258,840 | +0.33(+2.43%) |
Mar 14, 2022 | 14.07 | 14.33 | 13.19 | 13.58 | 229,108 | +0.12(+0.89%) |
Mar 11, 2022 | 13.97 | 14.04 | 13.44 | 13.46 | 53,440 | -0.24(-1.75%) |
Mar 10, 2022 | 13.87 | 14.00 | 13.59 | 13.70 | 45,015 | -0.46(-3.25%) |
Mar 09, 2022 | 13.91 | 14.30 | 13.80 | 14.16 | 115,979 | +1.23(+9.51%) |
Mar 08, 2022 | 13.11 | 13.33 | 12.79 | 12.93 | 60,870 | -0.19(-1.45%) |
Mar 07, 2022 | 13.38 | 13.45 | 13.05 | 13.12 | 54,054 | -0.38(-2.81%) |
Mar 04, 2022 | 13.57 | 13.67 | 13.43 | 13.50 | 89,693 | -0.79(-5.53%) |
Mar 03, 2022 | 14.63 | 14.87 | 14.17 | 14.29 | 46,340 | -0.12(-0.83%) |
Mar 02, 2022 | 14.38 | 14.48 | 14.19 | 14.41 | 52,871 | -0.07(-0.48%) |