Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.03 | 13.10 | 12.84 | 13.02 | 376,949 | -0.05(-0.36%) |
May 27, 2022 | 12.90 | 13.07 | 12.90 | 13.06 | 323,007 | +0.14(+1.08%) |
May 26, 2022 | 12.73 | 12.98 | 12.73 | 12.92 | 454,518 | +0.33(+2.58%) |
May 25, 2022 | 12.55 | 12.77 | 12.51 | 12.60 | 406,698 | +0.03(+0.22%) |
May 24, 2022 | 12.48 | 12.63 | 12.25 | 12.57 | 550,002 | +0.09(+0.75%) |
May 23, 2022 | 12.60 | 12.64 | 12.40 | 12.48 | 393,271 | +0.13(+1.05%) |
May 20, 2022 | 12.31 | 12.42 | 12.10 | 12.35 | 601,207 | +0.12(+0.99%) |
May 19, 2022 | 12.26 | 12.39 | 12.19 | 12.23 | 633,631 | -0.20(-1.57%) |
May 18, 2022 | 12.48 | 12.62 | 12.30 | 12.42 | 650,366 | -0.20(-1.62%) |
May 17, 2022 | 12.41 | 12.63 | 12.41 | 12.63 | 500,386 | +0.42(+3.42%) |
May 16, 2022 | 12.22 | 12.31 | 12.10 | 12.21 | 587,375 | -0.09(-0.76%) |
May 13, 2022 | 12.42 | 12.48 | 12.18 | 12.30 | 475,592 | -0.04(-0.30%) |
May 12, 2022 | 12.30 | 12.35 | 12.05 | 12.34 | 759,794 | +0.06(+0.45%) |
May 11, 2022 | 12.49 | 12.57 | 12.25 | 12.28 | 623,542 | -0.12(-0.97%) |
May 10, 2022 | 12.64 | 12.69 | 12.21 | 12.40 | 517,828 | -0.12(-0.96%) |
May 09, 2022 | 12.49 | 12.64 | 12.39 | 12.52 | 558,218 | -0.07(-0.59%) |
May 06, 2022 | 12.69 | 12.73 | 12.46 | 12.60 | 850,545 | -0.12(-0.95%) |
May 05, 2022 | 12.81 | 12.85 | 12.55 | 12.72 | 515,038 | -0.27(-2.07%) |
May 04, 2022 | 12.62 | 13.03 | 12.62 | 12.99 | 514,150 | +0.33(+2.62%) |
May 03, 2022 | 12.68 | 12.76 | 12.48 | 12.66 | 523,493 | +0.06(+0.51%) |
May 02, 2022 | 12.49 | 12.69 | 12.32 | 12.59 | 799,072 | +0.18(+1.41%) |
Apr 29, 2022 | 12.72 | 12.80 | 12.39 | 12.42 | 781,446 | -0.41(-3.16%) |
Apr 28, 2022 | 12.87 | 12.95 | 12.68 | 12.82 | 519,960 | +0.08(+0.65%) |
Apr 27, 2022 | 12.72 | 12.89 | 12.63 | 12.74 | 785,443 | -0.02(-0.14%) |
Apr 26, 2022 | 12.88 | 13.21 | 12.50 | 12.76 | 747,676 | -0.52(-3.89%) |
Apr 25, 2022 | 13.25 | 13.34 | 13.02 | 13.27 | 801,172 | -0.02(-0.14%) |
Apr 22, 2022 | 13.61 | 13.61 | 13.29 | 13.29 | 588,394 | -0.35(-2.57%) |
Apr 21, 2022 | 13.96 | 14.07 | 13.56 | 13.64 | 570,170 | -0.17(-1.20%) |
Apr 20, 2022 | 13.84 | 13.92 | 13.69 | 13.81 | 522,507 | +0.11(+0.81%) |
Apr 19, 2022 | 13.41 | 13.73 | 13.30 | 13.70 | 664,677 | +0.35(+2.62%) |
Apr 18, 2022 | 13.26 | 13.41 | 13.26 | 13.35 | 342,907 | +0.04(+0.28%) |
Apr 14, 2022 | 13.48 | 13.57 | 13.27 | 13.31 | 407,831 | -0.18(-1.37%) |
Apr 13, 2022 | 13.21 | 13.51 | 13.14 | 13.49 | 394,178 | +0.21(+1.60%) |
Apr 12, 2022 | 13.36 | 13.54 | 13.23 | 13.28 | 647,038 | -0.08(-0.62%) |
Apr 11, 2022 | 13.30 | 13.61 | 13.30 | 13.37 | 701,621 | -0.02(-0.14%) |
Apr 08, 2022 | 13.42 | 13.60 | 13.33 | 13.38 | 707,413 | -0.04(-0.27%) |
Apr 07, 2022 | 13.64 | 13.67 | 13.35 | 13.42 | 1,076,966 | -0.19(-1.42%) |
Apr 06, 2022 | 13.80 | 13.89 | 13.57 | 13.61 | 794,813 | -0.21(-1.53%) |
Apr 05, 2022 | 13.94 | 14.09 | 13.82 | 13.83 | 783,716 | -0.06(-0.40%) |
Apr 04, 2022 | 14.03 | 14.03 | 13.76 | 13.88 | 681,735 | -0.15(-1.05%) |
Apr 01, 2022 | 14.08 | 14.13 | 13.91 | 14.03 | 912,023 | +0.06(+0.46%) |
Mar 31, 2022 | 14.11 | 14.31 | 13.96 | 13.96 | 742,787 | -0.24(-1.69%) |
Mar 30, 2022 | 14.48 | 14.55 | 14.09 | 14.20 | 486,294 | -0.28(-1.91%) |
Mar 29, 2022 | 14.47 | 14.57 | 14.29 | 14.48 | 1,068,588 | +0.24(+1.68%) |
Mar 28, 2022 | 14.34 | 14.34 | 14.11 | 14.24 | 641,942 | -0.15(-1.02%) |
Mar 25, 2022 | 14.13 | 14.42 | 14.13 | 14.39 | 650,304 | +0.33(+2.36%) |
Mar 24, 2022 | 14.08 | 14.18 | 13.96 | 14.06 | 598,031 | +0.06(+0.46%) |
Mar 23, 2022 | 14.31 | 14.31 | 13.96 | 13.99 | 498,209 | -0.41(-2.82%) |
Mar 22, 2022 | 14.46 | 14.61 | 14.31 | 14.40 | 576,707 | +0.06(+0.39%) |
Mar 21, 2022 | 14.45 | 14.60 | 14.23 | 14.34 | 506,197 | -0.01(-0.06%) |
Mar 18, 2022 | 14.51 | 14.51 | 14.16 | 14.35 | 2,336,075 | -0.13(-0.89%) |
Mar 17, 2022 | 14.57 | 14.59 | 14.31 | 14.48 | 449,064 | -0.24(-1.63%) |
Mar 16, 2022 | 14.60 | 14.76 | 14.46 | 14.72 | 531,827 | +0.25(+1.72%) |
Mar 15, 2022 | 14.68 | 14.77 | 14.32 | 14.47 | 419,812 | -0.08(-0.57%) |
Mar 14, 2022 | 14.65 | 14.78 | 14.49 | 14.55 | 431,549 | +0.15(+1.02%) |
Mar 11, 2022 | 14.33 | 14.54 | 14.33 | 14.41 | 396,595 | +0.15(+1.03%) |
Mar 10, 2022 | 14.10 | 14.30 | 14.26 | 393,633 | +0.00(+0.00%) | |
Mar 09, 2022 | 14.37 | 14.53 | 14.22 | 14.26 | 788,317 | +0.22(+1.57%) |
Mar 08, 2022 | 14.07 | 14.40 | 14.01 | 14.04 | 882,249 | +0.11(+0.79%) |
Mar 07, 2022 | 14.26 | 14.36 | 13.93 | 13.93 | 540,086 | -0.41(-2.89%) |
Mar 04, 2022 | 14.41 | 14.43 | 14.24 | 14.34 | 710,526 | -0.36(-2.44%) |
Mar 03, 2022 | 14.73 | 14.79 | 14.60 | 14.70 | 467,555 | +0.01(+0.06%) |
Mar 02, 2022 | 14.38 | 14.82 | 14.36 | 14.69 | 597,265 | +0.50(+3.50%) |