Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.94 | 13.95 | 13.91 | 13.94 | 150,903 | -0.06(-0.43%) |
May 30, 2022 | 13.97 | 14.00 | 13.97 | 14.00 | 112,574 | -0.03(-0.21%) |
May 27, 2022 | 14.01 | 14.05 | 14.00 | 14.03 | 98,541 | -0.01(-0.07%) |
May 26, 2022 | 14.06 | 14.06 | 14.02 | 14.04 | 103,981 | -0.02(-0.14%) |
May 25, 2022 | 14.04 | 14.07 | 14.02 | 14.06 | 104,186 | +0.05(+0.36%) |
May 24, 2022 | 13.97 | 14.05 | 13.97 | 14.01 | 131,059 | +0.03(+0.21%) |
May 20, 2022 | 13.98 | 0 | +0.04(+0.29%) | |||
May 19, 2022 | 13.94 | 13.96 | 13.91 | 13.94 | 176,109 | +0.08(+0.58%) |
May 18, 2022 | 13.79 | 13.87 | 13.79 | 13.86 | 135,085 | +0.03(+0.22%) |
May 17, 2022 | 13.89 | 13.89 | 13.82 | 13.83 | 138,055 | -0.11(-0.79%) |
May 16, 2022 | 13.91 | 13.96 | 13.91 | 13.94 | 122,141 | +0.04(+0.29%) |
May 13, 2022 | 13.90 | 13.92 | 13.88 | 13.90 | 188,253 | -0.01(-0.07%) |
May 12, 2022 | 13.88 | 13.94 | 13.87 | 13.91 | 228,763 | +0.06(+0.43%) |
May 11, 2022 | 13.80 | 13.86 | 13.78 | 13.85 | 150,407 | +0.01(+0.07%) |
May 10, 2022 | 13.86 | 13.89 | 13.83 | 13.84 | 128,773 | +0.00(+0.00%) |
May 09, 2022 | 13.74 | 13.84 | 13.74 | 13.84 | 160,583 | +0.10(+0.73%) |
May 06, 2022 | 13.76 | 13.82 | 13.74 | 13.74 | 216,461 | -0.09(-0.65%) |
May 05, 2022 | 13.89 | 13.89 | 13.79 | 13.83 | 139,401 | -0.12(-0.86%) |
May 04, 2022 | 13.87 | 13.95 | 13.86 | 13.95 | 230,544 | +0.05(+0.36%) |
May 03, 2022 | 13.90 | 13.95 | 13.89 | 13.90 | 172,662 | +0.00(+0.00%) |
May 02, 2022 | 13.95 | 13.98 | 13.88 | 13.90 | 190,078 | -0.08(-0.57%) |
Apr 29, 2022 | 13.99 | 14.04 | 13.98 | 13.98 | 201,131 | -0.09(-0.64%) |
Apr 28, 2022 | 13.99 | 14.07 | 13.99 | 14.07 | 199,147 | +0.06(+0.43%) |
Apr 27, 2022 | 14.06 | 14.07 | 13.99 | 14.01 | 119,146 | -0.11(-0.78%) |
Apr 26, 2022 | 14.10 | 14.16 | 14.08 | 14.12 | 179,498 | +0.06(+0.43%) |
Apr 25, 2022 | 14.03 | 14.10 | 14.03 | 14.06 | 230,116 | +0.07(+0.50%) |
Apr 22, 2022 | 14.00 | 14.02 | 13.96 | 13.99 | 231,684 | -0.02(-0.14%) |
Apr 21, 2022 | 14.04 | 14.04 | 13.96 | 14.01 | 292,516 | -0.08(-0.57%) |
Apr 20, 2022 | 14.09 | 14.14 | 14.08 | 14.09 | 115,551 | -0.01(-0.07%) |
Apr 19, 2022 | 14.11 | 14.12 | 14.09 | 14.10 | 140,283 | -0.06(-0.42%) |
Apr 18, 2022 | 14.17 | 14.20 | 14.14 | 14.16 | 131,826 | -0.01(-0.07%) |
Apr 14, 2022 | 14.17 | 0 | -0.14(-0.98%) | |||
Apr 13, 2022 | 14.31 | 14.35 | 14.29 | 14.31 | 183,958 | +0.02(+0.14%) |
Apr 12, 2022 | 14.26 | 14.32 | 14.26 | 14.29 | 376,284 | +0.07(+0.49%) |
Apr 11, 2022 | 14.24 | 14.26 | 14.20 | 14.22 | 171,708 | -0.08(-0.56%) |
Apr 08, 2022 | 14.31 | 14.34 | 14.29 | 14.30 | 110,935 | -0.05(-0.35%) |
Apr 07, 2022 | 14.38 | 14.40 | 14.33 | 14.35 | 201,340 | -0.05(-0.35%) |
Apr 06, 2022 | 14.35 | 14.40 | 14.35 | 14.40 | 280,560 | -0.02(-0.14%) |
Apr 05, 2022 | 14.48 | 14.50 | 14.39 | 14.42 | 116,387 | -0.08(-0.55%) |
Apr 04, 2022 | 14.53 | 14.54 | 14.47 | 14.50 | 82,703 | +0.01(+0.07%) |
Apr 01, 2022 | 14.43 | 14.50 | 14.43 | 14.49 | 121,451 | -0.03(-0.21%) |
Mar 31, 2022 | 14.49 | 14.55 | 14.48 | 14.52 | 244,405 | +0.04(+0.28%) |
Mar 30, 2022 | 14.40 | 14.49 | 14.40 | 14.48 | 93,638 | +0.05(+0.35%) |
Mar 29, 2022 | 14.42 | 14.45 | 14.38 | 14.43 | 173,882 | -0.01(-0.07%) |
Mar 28, 2022 | 14.42 | 14.47 | 14.41 | 14.44 | 145,697 | +0.06(+0.42%) |
Mar 25, 2022 | 14.49 | 14.49 | 14.36 | 14.38 | 250,744 | -0.11(-0.76%) |
Mar 24, 2022 | 14.45 | 14.50 | 14.45 | 14.49 | 127,026 | -0.06(-0.41%) |
Mar 23, 2022 | 14.45 | 14.55 | 14.45 | 14.55 | 184,935 | +0.13(+0.90%) |
Mar 22, 2022 | 14.46 | 14.48 | 14.41 | 14.42 | 196,239 | -0.11(-0.76%) |
Mar 21, 2022 | 14.59 | 14.60 | 14.51 | 14.53 | 174,840 | -0.13(-0.89%) |
Mar 18, 2022 | 14.63 | 14.67 | 14.62 | 14.66 | 87,106 | +0.03(+0.21%) |
Mar 17, 2022 | 14.64 | 14.65 | 14.59 | 14.63 | 235,071 | +0.02(+0.14%) |
Mar 16, 2022 | 14.53 | 14.62 | 14.53 | 14.61 | 137,767 | +0.06(+0.41%) |
Mar 15, 2022 | 14.61 | 14.65 | 14.55 | 14.55 | 162,418 | -0.06(-0.41%) |
Mar 14, 2022 | 14.67 | 14.68 | 14.60 | 14.61 | 143,985 | -0.15(-1.02%) |
Mar 11, 2022 | 14.81 | 14.82 | 14.76 | 14.76 | 170,982 | -0.07(-0.47%) |
Mar 10, 2022 | 14.90 | 14.90 | 14.80 | 14.83 | 163,582 | -0.08(-0.54%) |
Mar 09, 2022 | 14.93 | 14.94 | 14.91 | 14.91 | 106,469 | -0.05(-0.33%) |
Mar 08, 2022 | 14.99 | 15.00 | 14.94 | 14.96 | 170,839 | -0.09(-0.60%) |
Mar 07, 2022 | 15.12 | 15.13 | 15.05 | 15.05 | 164,201 | -0.12(-0.79%) |
Mar 04, 2022 | 15.10 | 15.18 | 15.10 | 15.17 | 203,433 | +0.08(+0.53%) |
Mar 03, 2022 | 15.06 | 15.10 | 15.06 | 15.09 | 139,002 | +0.01(+0.07%) |
Mar 02, 2022 | 15.14 | 15.16 | 15.08 | 15.08 | 105,604 | -0.10(-0.66%) |