Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.85 | 13.85 | 13.72 | 13.85 | 2,448 | -0.19(-1.35%) |
May 26, 2022 | 14.04 | 22 | +0.40(+2.93%) | |||
May 25, 2022 | 13.60 | 14.00 | 13.60 | 13.64 | 1,809 | +0.01(+0.07%) |
May 24, 2022 | 15.00 | 15.00 | 13.63 | 13.63 | 4,069 | -0.94(-6.43%) |
May 23, 2022 | 13.48 | 14.87 | 13.40 | 14.57 | 19,093 | +1.32(+9.93%) |
May 20, 2022 | 13.20 | 13.38 | 13.19 | 13.25 | 2,191 | +0.20(+1.53%) |
May 19, 2022 | 13.06 | 13.06 | 12.95 | 13.05 | 1,148 | -0.08(-0.61%) |
May 18, 2022 | 13.46 | 13.46 | 12.39 | 13.13 | 3,312 | -0.22(-1.65%) |
May 17, 2022 | 13.35 | 13.67 | 13.23 | 13.35 | 4,674 | +0.60(+4.71%) |
May 16, 2022 | 12.75 | 12.75 | 12.75 | 12.75 | 219 | -0.83(-6.11%) |
May 13, 2022 | 13.58 | 13.58 | 13.58 | 13.58 | 171 | +0.30(+2.27%) |
May 12, 2022 | 13.37 | 13.37 | 13.28 | 13.28 | 204 | +0.16(+1.21%) |
May 11, 2022 | 13.25 | 13.25 | 13.11 | 13.12 | 1,269 | -0.48(-3.53%) |
May 09, 2022 | 13.60 | 366 | +0.11(+0.82%) | |||
May 06, 2022 | 13.40 | 13.49 | 13.24 | 13.49 | 1,402 | -0.13(-0.95%) |
May 05, 2022 | 13.35 | 13.62 | 13.25 | 13.62 | 1,491 | -0.19(-1.38%) |
May 04, 2022 | 13.75 | 13.81 | 13.75 | 13.81 | 1,092 | +0.63(+4.78%) |
May 03, 2022 | 13.48 | 13.65 | 13.14 | 13.18 | 5,231 | +0.08(+0.61%) |
May 02, 2022 | 13.19 | 13.50 | 13.10 | 13.10 | 2,504 | +0.04(+0.31%) |
Apr 29, 2022 | 13.21 | 13.21 | 13.00 | 13.06 | 4,483 | -0.06(-0.45%) |
Apr 28, 2022 | 13.24 | 13.24 | 13.12 | 13.12 | 1,455 | -0.12(-0.91%) |
Apr 27, 2022 | 13.24 | 13.25 | 13.24 | 13.24 | 2,299 | +0.18(+1.38%) |
Apr 26, 2022 | 13.25 | 13.25 | 13.06 | 13.06 | 1,509 | -0.15(-1.14%) |
Apr 25, 2022 | 13.15 | 13.50 | 13.09 | 13.21 | 2,141 | -0.09(-0.68%) |
Apr 22, 2022 | 13.45 | 13.85 | 13.07 | 13.30 | 6,824 | -0.40(-2.92%) |
Apr 20, 2022 | 13.70 | 41 | +0.30(+2.24%) | |||
Apr 19, 2022 | 13.20 | 13.64 | 13.20 | 13.40 | 1,319 | +0.33(+2.53%) |
Apr 18, 2022 | 13.35 | 13.66 | 13.07 | 13.07 | 3,925 | -0.33(-2.46%) |
Apr 14, 2022 | 13.35 | 14.00 | 13.30 | 13.40 | 9,201 | +0.00(+0.00%) |
Apr 13, 2022 | 13.26 | 13.99 | 13.19 | 13.40 | 8,584 | -0.15(-1.11%) |
Apr 12, 2022 | 13.55 | 13.86 | 13.37 | 13.55 | 3,158 | -0.31(-2.24%) |
Apr 11, 2022 | 13.47 | 13.87 | 13.11 | 13.86 | 8,120 | +0.36(+2.67%) |
Apr 08, 2022 | 13.37 | 13.50 | 13.37 | 13.50 | 1,363 | +0.00(+0.00%) |
Apr 07, 2022 | 13.74 | 13.74 | 13.50 | 13.50 | 1,414 | -0.32(-2.32%) |
Apr 06, 2022 | 13.76 | 13.82 | 13.42 | 13.82 | 3,675 | +0.65(+4.94%) |
Apr 05, 2022 | 13.24 | 13.82 | 13.17 | 13.17 | 2,496 | -0.24(-1.83%) |
Apr 04, 2022 | 13.50 | 13.85 | 13.25 | 13.41 | 1,388 | -0.45(-3.21%) |
Apr 01, 2022 | 13.50 | 13.94 | 13.50 | 13.86 | 1,309 | -0.04(-0.29%) |
Mar 31, 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 222 | -0.43(-3.00%) |
Mar 30, 2022 | 13.51 | 14.33 | 13.51 | 14.33 | 1,520 | +0.46(+3.32%) |
Mar 29, 2022 | 13.85 | 13.87 | 13.85 | 13.87 | 660 | -0.12(-0.86%) |
Mar 28, 2022 | 14.10 | 14.10 | 13.96 | 13.99 | 1,603 | -0.34(-2.37%) |
Mar 25, 2022 | 13.20 | 14.34 | 13.20 | 14.33 | 1,221 | +0.18(+1.27%) |
Mar 24, 2022 | 13.94 | 14.15 | 13.94 | 14.15 | 515 | +0.25(+1.80%) |
Mar 23, 2022 | 13.87 | 13.92 | 13.60 | 13.90 | 2,920 | +0.05(+0.36%) |
Mar 22, 2022 | 13.32 | 13.85 | 13.32 | 13.85 | 874 | +0.16(+1.17%) |
Mar 21, 2022 | 13.93 | 13.93 | 13.18 | 13.69 | 4,970 | -0.01(-0.07%) |
Mar 18, 2022 | 13.38 | 13.70 | 13.38 | 13.70 | 2,433 | +0.40(+3.05%) |
Mar 17, 2022 | 13.50 | 13.72 | 13.29 | 13.29 | 1,681 | +0.04(+0.34%) |
Mar 16, 2022 | 13.30 | 13.68 | 13.25 | 13.25 | 2,168 | +0.25(+1.92%) |
Mar 15, 2022 | 13.69 | 13.69 | 13.00 | 13.00 | 487 | -0.05(-0.38%) |
Mar 14, 2022 | 13.05 | 13.06 | 13.05 | 13.05 | 3,032 | +0.00(+0.00%) |
Mar 11, 2022 | 13.06 | 13.09 | 13.05 | 13.05 | 1,370 | -0.21(-1.58%) |
Mar 10, 2022 | 13.07 | 13.26 | 13.05 | 13.26 | 1,434 | +0.14(+1.07%) |
Mar 09, 2022 | 13.30 | 13.30 | 13.06 | 13.12 | 1,332 | +0.07(+0.54%) |
Mar 08, 2022 | 13.25 | 13.25 | 13.05 | 13.05 | 3,043 | -0.05(-0.38%) |
Mar 07, 2022 | 12.95 | 13.27 | 12.95 | 13.10 | 3,756 | +0.10(+0.77%) |
Mar 04, 2022 | 12.93 | 13.00 | 12.93 | 13.00 | 1,206 | -0.40(-2.98%) |
Mar 03, 2022 | 13.00 | 13.40 | 13.00 | 13.40 | 2,005 | +0.34(+2.60%) |