Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.88 | 13.08 | 12.87 | 12.96 | 844,407 | -0.05(-0.35%) |
May 27, 2022 | 13.06 | 13.10 | 12.93 | 13.00 | 510,507 | +0.07(+0.56%) |
May 26, 2022 | 12.85 | 13.01 | 12.80 | 12.93 | 617,256 | +0.17(+1.35%) |
May 25, 2022 | 12.50 | 12.78 | 12.50 | 12.76 | 597,742 | +0.18(+1.44%) |
May 24, 2022 | 12.63 | 12.66 | 12.40 | 12.58 | 501,970 | -0.05(-0.36%) |
May 23, 2022 | 12.55 | 12.87 | 12.45 | 12.62 | 646,671 | +0.25(+2.05%) |
May 20, 2022 | 12.30 | 12.38 | 11.99 | 12.37 | 778,506 | +0.14(+1.18%) |
May 19, 2022 | 12.63 | 12.63 | 12.12 | 12.22 | 1,012,092 | -0.36(-2.88%) |
May 18, 2022 | 12.90 | 12.90 | 12.56 | 12.59 | 837,654 | -0.31(-2.39%) |
May 17, 2022 | 12.95 | 12.99 | 12.82 | 12.89 | 669,280 | +0.06(+0.49%) |
May 16, 2022 | 12.67 | 12.95 | 12.64 | 12.83 | 1,022,125 | +0.05(+0.43%) |
May 13, 2022 | 12.53 | 12.89 | 12.52 | 12.78 | 1,189,235 | +0.27(+2.17%) |
May 12, 2022 | 13.01 | 13.01 | 12.12 | 12.50 | 1,157,915 | +0.11(+0.88%) |
May 11, 2022 | 12.82 | 12.97 | 12.29 | 12.40 | 1,472,501 | -0.33(-2.56%) |
May 10, 2022 | 12.87 | 12.91 | 12.62 | 12.72 | 1,117,227 | +0.01(+0.07%) |
May 09, 2022 | 12.78 | 12.93 | 12.67 | 12.71 | 1,042,895 | -0.20(-1.54%) |
May 06, 2022 | 12.93 | 13.08 | 12.82 | 12.91 | 702,106 | -0.09(-0.70%) |
May 05, 2022 | 13.19 | 13.29 | 12.87 | 13.00 | 799,086 | -0.39(-2.91%) |
May 04, 2022 | 12.99 | 13.43 | 12.91 | 13.39 | 682,292 | +0.36(+2.78%) |
May 03, 2022 | 13.11 | 13.21 | 12.96 | 13.03 | 552,142 | -0.05(-0.35%) |
May 02, 2022 | 13.25 | 13.25 | 12.92 | 13.07 | 972,892 | -0.17(-1.30%) |
Apr 29, 2022 | 13.48 | 13.55 | 13.20 | 13.25 | 795,525 | -0.31(-2.27%) |
Apr 28, 2022 | 13.22 | 13.63 | 13.12 | 13.55 | 917,615 | +0.36(+2.74%) |
Apr 27, 2022 | 13.16 | 13.35 | 13.04 | 13.19 | 556,834 | +0.04(+0.28%) |
Apr 26, 2022 | 13.41 | 13.53 | 13.13 | 13.16 | 737,323 | -0.37(-2.74%) |
Apr 25, 2022 | 13.26 | 13.54 | 13.17 | 13.53 | 890,342 | +0.25(+1.91%) |
Apr 22, 2022 | 13.26 | 13.38 | 13.22 | 13.27 | 718,422 | -0.01(-0.07%) |
Apr 21, 2022 | 13.52 | 13.54 | 13.25 | 13.28 | 493,461 | -0.11(-0.81%) |
Apr 20, 2022 | 13.36 | 13.54 | 13.26 | 13.39 | 945,281 | +0.13(+0.96%) |
Apr 19, 2022 | 13.08 | 13.29 | 13.07 | 13.26 | 620,655 | +0.17(+1.31%) |
Apr 18, 2022 | 13.13 | 13.21 | 13.06 | 13.09 | 602,254 | -0.05(-0.34%) |
Apr 14, 2022 | 13.28 | 13.35 | 13.09 | 13.14 | 609,460 | -0.13(-0.96%) |
Apr 13, 2022 | 12.99 | 13.27 | 12.97 | 13.26 | 628,777 | +0.24(+1.88%) |
Apr 12, 2022 | 13.07 | 13.22 | 12.95 | 13.02 | 589,006 | -0.03(-0.21%) |
Apr 11, 2022 | 12.94 | 13.15 | 12.88 | 13.05 | 757,986 | +0.18(+1.41%) |
Apr 08, 2022 | 13.09 | 13.12 | 12.86 | 12.87 | 1,040,283 | -0.16(-1.25%) |
Apr 07, 2022 | 12.91 | 13.09 | 12.79 | 13.03 | 1,047,093 | +0.17(+1.34%) |
Apr 06, 2022 | 12.71 | 12.97 | 12.69 | 12.86 | 1,025,403 | +0.05(+0.35%) |
Apr 05, 2022 | 13.12 | 13.20 | 12.75 | 12.81 | 1,200,027 | -0.32(-2.41%) |
Apr 04, 2022 | 13.07 | 13.14 | 12.88 | 13.13 | 815,239 | +0.04(+0.28%) |
Apr 01, 2022 | 12.89 | 13.09 | 12.86 | 13.09 | 1,068,942 | +0.20(+1.54%) |
Mar 31, 2022 | 12.85 | 13.03 | 12.83 | 12.89 | 983,844 | -0.03(-0.21%) |
Mar 30, 2022 | 13.10 | 13.14 | 12.83 | 12.92 | 1,020,243 | -0.16(-1.24%) |
Mar 29, 2022 | 12.97 | 13.14 | 12.89 | 13.08 | 898,332 | +0.34(+2.70%) |
Mar 28, 2022 | 12.70 | 12.78 | 12.56 | 12.74 | 1,162,411 | -0.05(-0.35%) |
Mar 25, 2022 | 12.80 | 12.88 | 12.66 | 12.78 | 801,558 | -0.02(-0.14%) |
Mar 24, 2022 | 12.91 | 12.93 | 12.75 | 12.80 | 643,918 | -0.05(-0.42%) |
Mar 23, 2022 | 12.97 | 13.04 | 12.82 | 12.86 | 564,318 | -0.21(-1.59%) |
Mar 22, 2022 | 13.12 | 13.23 | 13.05 | 13.07 | 618,837 | -0.03(-0.21%) |
Mar 21, 2022 | 13.16 | 13.27 | 13.00 | 13.09 | 749,742 | -0.13(-0.96%) |
Mar 18, 2022 | 12.92 | 13.24 | 12.75 | 13.22 | 1,482,377 | +0.30(+2.31%) |
Mar 17, 2022 | 12.69 | 13.07 | 12.67 | 12.92 | 641,733 | +0.11(+0.85%) |
Mar 16, 2022 | 12.48 | 12.99 | 12.48 | 12.81 | 827,488 | +0.52(+4.27%) |
Mar 15, 2022 | 12.44 | 12.63 | 12.21 | 12.29 | 725,287 | -0.04(-0.29%) |
Mar 14, 2022 | 12.41 | 12.52 | 12.20 | 12.32 | 544,700 | -0.02(-0.15%) |
Mar 11, 2022 | 12.65 | 12.69 | 12.33 | 12.34 | 921,108 | -0.23(-1.80%) |
Mar 10, 2022 | 12.66 | 12.69 | 12.44 | 12.57 | 1,138,046 | -0.24(-1.84%) |
Mar 09, 2022 | 12.47 | 12.93 | 12.41 | 12.80 | 810,084 | +0.59(+4.83%) |
Mar 08, 2022 | 12.24 | 12.56 | 11.94 | 12.21 | 3,363,211 | +0.00(+0.00%) |
Mar 07, 2022 | 13.05 | 13.05 | 12.15 | 12.21 | 2,261,441 | -0.92(-7.02%) |
Mar 04, 2022 | 12.85 | 13.15 | 12.80 | 13.13 | 1,002,526 | +0.07(+0.55%) |
Mar 03, 2022 | 13.22 | 13.36 | 12.94 | 13.06 | 724,847 | -0.08(-0.61%) |
Mar 02, 2022 | 12.63 | 13.16 | 12.54 | 13.14 | 1,081,474 | +0.51(+4.04%) |