Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.83 | 14.04 | 13.79 | 13.82 | 2,217,262 | -0.22(-1.58%) |
May 27, 2022 | 13.75 | 14.08 | 13.72 | 14.04 | 2,369,274 | +0.36(+2.64%) |
May 26, 2022 | 13.32 | 13.75 | 13.26 | 13.68 | 2,744,851 | +0.49(+3.72%) |
May 25, 2022 | 12.70 | 13.41 | 12.70 | 13.19 | 2,303,774 | +0.44(+3.41%) |
May 24, 2022 | 12.67 | 12.82 | 12.41 | 12.76 | 1,645,279 | -0.02(-0.14%) |
May 23, 2022 | 12.77 | 12.99 | 12.65 | 12.78 | 1,646,012 | +0.28(+2.28%) |
May 20, 2022 | 12.56 | 12.78 | 12.17 | 12.49 | 2,116,789 | -0.03(-0.22%) |
May 19, 2022 | 12.44 | 12.77 | 12.44 | 12.52 | 2,749,465 | -0.15(-1.16%) |
May 18, 2022 | 12.70 | 12.94 | 12.52 | 12.67 | 3,327,092 | -0.32(-2.47%) |
May 17, 2022 | 12.70 | 13.01 | 12.67 | 12.99 | 1,773,318 | +0.54(+4.35%) |
May 16, 2022 | 12.49 | 12.62 | 12.34 | 12.45 | 1,649,225 | -0.13(-1.02%) |
May 13, 2022 | 12.43 | 12.70 | 12.38 | 12.57 | 1,706,280 | +0.33(+2.70%) |
May 12, 2022 | 12.25 | 12.29 | 11.98 | 12.24 | 1,920,602 | -0.02(-0.15%) |
May 11, 2022 | 12.44 | 12.70 | 12.24 | 12.26 | 1,690,597 | -0.06(-0.52%) |
May 10, 2022 | 12.64 | 12.74 | 12.07 | 12.33 | 2,184,544 | -0.16(-1.25%) |
May 09, 2022 | 12.39 | 12.68 | 12.34 | 12.48 | 1,633,448 | -0.12(-0.95%) |
May 06, 2022 | 12.80 | 12.85 | 12.46 | 12.60 | 1,726,270 | -0.24(-1.86%) |
May 05, 2022 | 12.91 | 13.04 | 12.52 | 12.84 | 2,415,253 | -0.30(-2.30%) |
May 04, 2022 | 12.70 | 13.20 | 12.67 | 13.14 | 1,574,262 | +0.39(+3.10%) |
May 03, 2022 | 12.68 | 12.85 | 12.53 | 12.75 | 1,983,237 | +0.06(+0.43%) |
May 02, 2022 | 12.55 | 12.74 | 12.34 | 12.69 | 2,367,508 | +0.20(+1.62%) |
Apr 29, 2022 | 13.12 | 13.34 | 12.46 | 12.49 | 3,075,198 | -0.80(-6.01%) |
Apr 28, 2022 | 12.63 | 13.40 | 12.52 | 13.29 | 3,374,366 | +1.22(+10.11%) |
Apr 27, 2022 | 11.89 | 12.18 | 11.86 | 12.07 | 3,118,268 | +0.11(+0.92%) |
Apr 26, 2022 | 11.75 | 12.06 | 11.70 | 11.96 | 3,208,832 | -0.03(-0.23%) |
Apr 25, 2022 | 12.00 | 12.14 | 11.62 | 11.99 | 1,861,259 | -0.08(-0.68%) |
Apr 22, 2022 | 12.43 | 12.43 | 12.01 | 12.07 | 1,524,816 | -0.39(-3.10%) |
Apr 21, 2022 | 12.84 | 12.99 | 12.35 | 12.46 | 1,922,286 | -0.28(-2.16%) |
Apr 20, 2022 | 12.57 | 12.76 | 12.51 | 12.73 | 2,059,953 | +0.31(+2.51%) |
Apr 19, 2022 | 12.11 | 12.46 | 12.11 | 12.42 | 1,774,333 | +0.40(+3.36%) |
Apr 18, 2022 | 11.90 | 12.09 | 11.90 | 12.01 | 1,315,266 | +0.03(+0.23%) |
Apr 14, 2022 | 12.01 | 12.19 | 11.92 | 11.99 | 1,614,694 | -0.07(-0.61%) |
Apr 13, 2022 | 11.71 | 12.07 | 11.62 | 12.06 | 1,139,860 | +0.25(+2.10%) |
Apr 12, 2022 | 12.01 | 12.14 | 11.75 | 11.81 | 1,715,059 | -0.07(-0.62%) |
Apr 11, 2022 | 11.84 | 12.10 | 11.79 | 11.89 | 1,759,342 | +0.04(+0.31%) |
Apr 08, 2022 | 11.76 | 12.02 | 11.67 | 11.85 | 2,236,266 | +0.07(+0.62%) |
Apr 07, 2022 | 11.79 | 11.88 | 11.61 | 11.78 | 2,286,225 | -0.05(-0.39%) |
Apr 06, 2022 | 11.90 | 11.96 | 11.80 | 11.82 | 2,763,250 | -0.12(-1.00%) |
Apr 05, 2022 | 12.02 | 12.21 | 11.88 | 11.94 | 2,086,609 | -0.09(-0.76%) |
Apr 04, 2022 | 12.17 | 12.17 | 11.80 | 12.03 | 2,282,514 | -0.17(-1.35%) |
Apr 01, 2022 | 12.22 | 12.52 | 12.12 | 12.20 | 8,920,096 | +0.16(+1.30%) |
Mar 31, 2022 | 12.05 | 12.30 | 11.97 | 12.04 | 2,708,784 | -0.06(-0.53%) |
Mar 30, 2022 | 13.01 | 13.04 | 11.93 | 12.11 | 4,631,761 | -0.95(-7.31%) |
Mar 29, 2022 | 12.54 | 13.08 | 12.45 | 13.06 | 7,313,314 | +0.83(+6.75%) |
Mar 28, 2022 | 12.21 | 12.26 | 11.95 | 12.23 | 2,255,102 | -0.06(-0.52%) |
Mar 25, 2022 | 12.10 | 12.33 | 12.05 | 12.30 | 1,413,815 | +0.23(+1.90%) |
Mar 24, 2022 | 12.11 | 12.13 | 11.97 | 12.07 | 1,479,037 | +0.08(+0.69%) |
Mar 23, 2022 | 12.29 | 12.36 | 11.97 | 11.99 | 1,267,202 | -0.39(-3.12%) |
Mar 22, 2022 | 12.53 | 12.62 | 12.32 | 12.37 | 1,846,295 | +0.03(+0.22%) |
Mar 21, 2022 | 12.48 | 12.58 | 12.18 | 12.34 | 2,542,194 | +0.02(+0.15%) |
Mar 18, 2022 | 12.23 | 12.33 | 11.90 | 12.33 | 5,438,902 | +0.06(+0.45%) |
Mar 17, 2022 | 12.11 | 12.29 | 11.96 | 12.27 | 2,045,906 | -0.01(-0.07%) |
Mar 16, 2022 | 12.01 | 12.42 | 11.97 | 12.28 | 2,631,485 | +0.45(+3.80%) |
Mar 15, 2022 | 11.90 | 12.02 | 11.66 | 11.83 | 2,395,583 | +0.01(+0.08%) |
Mar 14, 2022 | 12.02 | 12.06 | 11.73 | 11.82 | 2,151,273 | +0.13(+1.10%) |
Mar 11, 2022 | 11.61 | 11.82 | 11.55 | 11.69 | 1,973,902 | +0.21(+1.84%) |
Mar 10, 2022 | 11.57 | 11.78 | 11.34 | 11.48 | 1,632,479 | -0.34(-2.87%) |
Mar 09, 2022 | 11.68 | 11.98 | 11.67 | 11.82 | 1,881,532 | +0.58(+5.14%) |
Mar 08, 2022 | 11.21 | 11.62 | 11.08 | 11.24 | 2,777,431 | +0.28(+2.51%) |
Mar 07, 2022 | 11.51 | 11.56 | 10.96 | 10.97 | 3,618,812 | -0.58(-5.01%) |
Mar 04, 2022 | 12.20 | 12.20 | 11.46 | 11.55 | 2,250,858 | -1.02(-8.11%) |
Mar 03, 2022 | 12.68 | 12.74 | 12.43 | 12.57 | 1,231,010 | -0.08(-0.65%) |
Mar 02, 2022 | 12.22 | 12.78 | 12.11 | 12.65 | 2,229,852 | +0.60(+4.95%) |