Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.02 | 13.20 | 12.89 | 13.14 | 1,058,111 | +0.04(+0.28%) |
May 27, 2022 | 13.10 | 13.19 | 13.07 | 13.10 | 933,838 | -0.02(-0.14%) |
May 26, 2022 | 12.87 | 13.17 | 12.87 | 13.12 | 1,814,035 | +0.35(+2.75%) |
May 25, 2022 | 12.64 | 12.91 | 12.61 | 12.77 | 823,095 | +0.10(+0.78%) |
May 24, 2022 | 12.70 | 12.77 | 12.42 | 12.67 | 809,446 | -0.05(-0.35%) |
May 23, 2022 | 12.75 | 12.88 | 12.64 | 12.72 | 934,998 | +0.18(+1.44%) |
May 20, 2022 | 12.49 | 12.60 | 12.28 | 12.54 | 941,635 | +0.14(+1.16%) |
May 19, 2022 | 12.44 | 12.58 | 12.34 | 12.39 | 1,475,198 | -0.18(-1.43%) |
May 18, 2022 | 12.82 | 12.90 | 12.52 | 12.57 | 1,516,569 | -0.58(-4.39%) |
May 17, 2022 | 12.98 | 13.16 | 12.90 | 13.15 | 877,778 | +0.40(+3.11%) |
May 16, 2022 | 12.67 | 12.88 | 12.58 | 12.75 | 929,554 | +0.03(+0.21%) |
May 13, 2022 | 12.79 | 12.89 | 12.62 | 12.73 | 734,236 | -0.03(-0.21%) |
May 12, 2022 | 12.73 | 12.79 | 12.43 | 12.75 | 986,601 | +0.02(+0.14%) |
May 11, 2022 | 12.91 | 13.07 | 12.69 | 12.73 | 870,587 | -0.14(-1.05%) |
May 10, 2022 | 13.01 | 13.17 | 12.62 | 12.87 | 948,604 | -0.09(-0.70%) |
May 09, 2022 | 12.83 | 13.10 | 12.80 | 12.96 | 1,304,707 | +0.03(+0.21%) |
May 06, 2022 | 13.07 | 13.14 | 12.78 | 12.93 | 692,998 | -0.14(-1.03%) |
May 05, 2022 | 13.28 | 13.28 | 12.90 | 13.07 | 787,616 | -0.31(-2.29%) |
May 04, 2022 | 13.04 | 13.43 | 12.97 | 13.37 | 1,057,113 | +0.35(+2.70%) |
May 03, 2022 | 13.05 | 13.17 | 12.91 | 13.02 | 768,062 | -0.01(-0.07%) |
May 02, 2022 | 12.95 | 13.12 | 12.78 | 13.03 | 919,254 | +0.14(+1.12%) |
Apr 29, 2022 | 13.37 | 13.37 | 12.85 | 12.89 | 1,012,612 | -0.48(-3.57%) |
Apr 28, 2022 | 13.37 | 13.46 | 13.18 | 13.37 | 706,349 | +0.10(+0.75%) |
Apr 27, 2022 | 13.28 | 13.40 | 13.18 | 13.27 | 1,216,518 | -0.04(-0.27%) |
Apr 26, 2022 | 13.52 | 13.70 | 13.23 | 13.30 | 1,137,691 | -0.41(-2.99%) |
Apr 25, 2022 | 13.79 | 13.90 | 13.39 | 13.71 | 1,131,705 | -0.14(-1.03%) |
Apr 22, 2022 | 14.23 | 14.24 | 13.85 | 13.86 | 994,108 | -0.42(-2.94%) |
Apr 21, 2022 | 14.42 | 14.59 | 14.23 | 14.28 | 1,155,212 | -0.06(-0.44%) |
Apr 20, 2022 | 14.78 | 14.80 | 14.31 | 14.34 | 816,137 | -0.04(-0.25%) |
Apr 19, 2022 | 13.95 | 14.53 | 13.95 | 14.37 | 1,108,299 | +0.48(+3.47%) |
Apr 18, 2022 | 13.91 | 14.01 | 13.70 | 13.89 | 587,723 | +0.00(+0.00%) |
Apr 14, 2022 | 14.00 | 14.12 | 13.87 | 13.89 | 721,676 | -0.12(-0.83%) |
Apr 13, 2022 | 13.79 | 14.05 | 13.70 | 14.01 | 731,683 | +0.14(+1.03%) |
Apr 12, 2022 | 13.84 | 14.03 | 13.79 | 13.87 | 1,349,034 | +0.06(+0.45%) |
Apr 11, 2022 | 13.72 | 14.02 | 13.72 | 13.80 | 1,095,306 | +0.10(+0.72%) |
Apr 08, 2022 | 13.76 | 13.84 | 13.65 | 13.70 | 932,860 | +0.04(+0.26%) |
Apr 07, 2022 | 13.78 | 13.87 | 13.52 | 13.67 | 1,171,015 | -0.09(-0.65%) |
Apr 06, 2022 | 13.88 | 13.95 | 13.71 | 13.76 | 1,216,211 | -0.15(-1.09%) |
Apr 05, 2022 | 14.07 | 14.17 | 13.86 | 13.91 | 1,044,531 | -0.14(-1.02%) |
Apr 04, 2022 | 14.20 | 14.20 | 13.93 | 14.05 | 873,264 | -0.21(-1.50%) |
Apr 01, 2022 | 14.53 | 14.53 | 14.17 | 14.27 | 1,009,737 | -0.09(-0.62%) |
Mar 31, 2022 | 14.38 | 14.56 | 14.34 | 14.36 | 971,654 | -0.12(-0.80%) |
Mar 30, 2022 | 15.00 | 15.01 | 14.38 | 14.47 | 908,704 | -0.47(-3.17%) |
Mar 29, 2022 | 14.98 | 15.07 | 14.77 | 14.95 | 1,522,444 | +0.17(+1.15%) |
Mar 28, 2022 | 14.78 | 14.78 | 14.52 | 14.78 | 899,018 | -0.08(-0.54%) |
Mar 25, 2022 | 14.54 | 14.88 | 14.49 | 14.86 | 972,118 | +0.36(+2.46%) |
Mar 24, 2022 | 14.47 | 14.60 | 14.33 | 14.50 | 616,827 | +0.11(+0.74%) |
Mar 23, 2022 | 14.75 | 14.86 | 14.33 | 14.39 | 944,649 | -0.45(-3.01%) |
Mar 22, 2022 | 14.95 | 15.03 | 14.75 | 14.84 | 888,421 | +0.11(+0.73%) |
Mar 21, 2022 | 14.81 | 14.90 | 14.51 | 14.73 | 1,046,310 | +0.12(+0.79%) |
Mar 18, 2022 | 14.72 | 14.78 | 14.42 | 14.62 | 2,096,624 | -0.18(-1.21%) |
Mar 17, 2022 | 14.80 | 14.91 | 14.60 | 14.79 | 795,075 | -0.13(-0.90%) |
Mar 16, 2022 | 14.80 | 15.08 | 14.80 | 14.93 | 986,665 | +0.21(+1.40%) |
Mar 15, 2022 | 14.95 | 15.15 | 14.63 | 14.72 | 1,377,185 | -0.21(-1.38%) |
Mar 14, 2022 | 15.27 | 15.27 | 14.78 | 14.93 | 839,558 | +0.22(+1.52%) |
Mar 11, 2022 | 14.63 | 14.87 | 14.62 | 14.70 | 1,069,120 | +0.12(+0.86%) |
Mar 10, 2022 | 14.30 | 14.60 | 14.19 | 14.58 | 660,117 | +0.13(+0.93%) |
Mar 09, 2022 | 14.62 | 14.71 | 14.27 | 14.45 | 1,012,811 | +0.22(+1.57%) |
Mar 08, 2022 | 14.10 | 14.52 | 14.09 | 14.22 | 1,074,404 | +0.29(+2.05%) |
Mar 07, 2022 | 14.24 | 14.32 | 13.92 | 13.94 | 1,189,601 | -0.41(-2.86%) |
Mar 04, 2022 | 14.51 | 14.59 | 14.22 | 14.35 | 806,703 | -0.52(-3.48%) |
Mar 03, 2022 | 15.02 | 15.06 | 14.77 | 14.87 | 707,122 | -0.11(-0.72%) |
Mar 02, 2022 | 14.62 | 15.05 | 14.52 | 14.97 | 1,050,600 | +0.54(+3.77%) |