Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.18 | 14.59 | 13.81 | 14.40 | 1,658,162 | +0.26(+1.84%) |
May 27, 2022 | 14.18 | 14.42 | 13.84 | 14.14 | 1,118,666 | +0.07(+0.53%) |
May 26, 2022 | 14.00 | 14.41 | 14.00 | 14.06 | 1,225,365 | +0.20(+1.48%) |
May 25, 2022 | 13.02 | 14.33 | 12.81 | 13.86 | 3,150,629 | +0.89(+6.89%) |
May 24, 2022 | 12.74 | 13.21 | 12.48 | 12.97 | 1,671,820 | +0.14(+1.09%) |
May 23, 2022 | 13.08 | 13.20 | 12.69 | 12.83 | 775,050 | -0.20(-1.50%) |
May 20, 2022 | 12.83 | 13.04 | 12.60 | 13.02 | 647,727 | +0.27(+2.12%) |
May 19, 2022 | 12.37 | 12.89 | 12.37 | 12.75 | 608,948 | +0.19(+1.48%) |
May 18, 2022 | 13.28 | 13.33 | 12.40 | 12.57 | 966,976 | -0.74(-5.59%) |
May 17, 2022 | 13.35 | 13.57 | 13.16 | 13.31 | 484,057 | +0.16(+1.20%) |
May 16, 2022 | 13.13 | 13.72 | 13.11 | 13.15 | 663,578 | +0.00(+0.00%) |
May 13, 2022 | 12.90 | 13.31 | 12.90 | 13.15 | 598,376 | +0.31(+2.39%) |
May 12, 2022 | 12.55 | 12.98 | 12.42 | 12.85 | 626,426 | +0.22(+1.77%) |
May 11, 2022 | 12.81 | 13.11 | 12.60 | 12.62 | 699,515 | -0.14(-1.09%) |
May 10, 2022 | 13.01 | 13.03 | 12.55 | 12.76 | 664,784 | -0.19(-1.44%) |
May 09, 2022 | 12.78 | 13.09 | 12.70 | 12.95 | 598,027 | -0.02(-0.14%) |
May 06, 2022 | 13.16 | 13.21 | 12.75 | 12.97 | 473,437 | -0.21(-1.62%) |
May 05, 2022 | 13.66 | 13.80 | 12.95 | 13.18 | 664,465 | -0.54(-3.93%) |
May 04, 2022 | 13.49 | 13.76 | 13.29 | 13.72 | 635,185 | +0.27(+2.01%) |
May 03, 2022 | 13.10 | 13.68 | 13.04 | 13.45 | 827,305 | +0.25(+1.90%) |
May 02, 2022 | 12.73 | 13.24 | 12.67 | 13.20 | 729,727 | +0.43(+3.35%) |
Apr 29, 2022 | 12.90 | 13.27 | 12.73 | 12.77 | 811,114 | -0.11(-0.87%) |
Apr 28, 2022 | 13.07 | 13.15 | 12.72 | 12.88 | 702,561 | -0.01(-0.07%) |
Apr 27, 2022 | 13.18 | 13.33 | 12.83 | 12.89 | 864,663 | -0.29(-2.19%) |
Apr 26, 2022 | 13.55 | 13.62 | 13.16 | 13.18 | 671,237 | -0.51(-3.74%) |
Apr 25, 2022 | 13.22 | 13.70 | 13.12 | 13.69 | 701,755 | +0.40(+3.01%) |
Apr 22, 2022 | 13.49 | 13.54 | 13.17 | 13.29 | 600,132 | -0.24(-1.79%) |
Apr 21, 2022 | 13.97 | 14.01 | 13.44 | 13.53 | 590,799 | -0.28(-2.02%) |
Apr 20, 2022 | 14.08 | 14.18 | 13.80 | 13.81 | 557,530 | -0.14(-1.00%) |
Apr 19, 2022 | 13.64 | 14.09 | 13.55 | 13.95 | 492,624 | +0.27(+1.97%) |
Apr 18, 2022 | 13.65 | 13.76 | 13.41 | 13.68 | 598,670 | -0.01(-0.07%) |
Apr 14, 2022 | 13.79 | 13.88 | 13.65 | 13.69 | 558,225 | -0.09(-0.67%) |
Apr 13, 2022 | 13.85 | 13.95 | 13.74 | 13.79 | 546,003 | -0.07(-0.47%) |
Apr 12, 2022 | 13.84 | 14.22 | 13.79 | 13.85 | 666,247 | +0.10(+0.74%) |
Apr 11, 2022 | 13.86 | 14.02 | 13.69 | 13.75 | 895,348 | -0.15(-1.07%) |
Apr 08, 2022 | 13.93 | 14.19 | 13.85 | 13.90 | 642,518 | +0.03(+0.20%) |
Apr 07, 2022 | 13.67 | 13.93 | 13.48 | 13.87 | 767,283 | +0.24(+1.78%) |
Apr 06, 2022 | 13.95 | 14.07 | 13.60 | 13.63 | 873,942 | -0.44(-3.11%) |
Apr 05, 2022 | 14.44 | 14.56 | 14.01 | 14.06 | 896,375 | -0.41(-2.83%) |
Apr 04, 2022 | 14.38 | 14.63 | 14.26 | 14.47 | 630,901 | +0.12(+0.84%) |
Apr 01, 2022 | 14.16 | 14.36 | 14.06 | 14.35 | 761,035 | +0.28(+1.98%) |
Mar 31, 2022 | 14.43 | 14.43 | 14.05 | 14.07 | 941,413 | -0.30(-2.07%) |
Mar 30, 2022 | 14.62 | 14.77 | 14.33 | 14.37 | 662,697 | -0.32(-2.15%) |
Mar 29, 2022 | 14.71 | 14.84 | 14.57 | 14.69 | 634,686 | +0.15(+1.02%) |
Mar 28, 2022 | 14.66 | 14.70 | 14.38 | 14.54 | 607,057 | -0.09(-0.64%) |
Mar 25, 2022 | 14.80 | 15.02 | 14.63 | 14.63 | 766,333 | -0.21(-1.44%) |
Mar 24, 2022 | 14.81 | 14.86 | 14.59 | 14.85 | 617,882 | +0.10(+0.69%) |
Mar 23, 2022 | 15.15 | 15.29 | 14.70 | 14.74 | 733,580 | -0.56(-3.65%) |
Mar 22, 2022 | 15.45 | 15.54 | 15.12 | 15.30 | 792,938 | -0.07(-0.42%) |
Mar 21, 2022 | 15.53 | 15.79 | 15.21 | 15.37 | 879,760 | -0.28(-1.78%) |
Mar 18, 2022 | 15.30 | 15.71 | 15.12 | 15.65 | 1,983,635 | +0.23(+1.51%) |
Mar 17, 2022 | 15.11 | 15.49 | 14.92 | 15.41 | 739,601 | +0.29(+1.91%) |
Mar 16, 2022 | 14.71 | 15.15 | 14.56 | 15.12 | 1,072,919 | +0.59(+4.03%) |
Mar 15, 2022 | 14.96 | 15.07 | 14.22 | 14.54 | 809,349 | -0.31(-2.06%) |
Mar 14, 2022 | 14.62 | 15.27 | 14.62 | 14.84 | 1,154,321 | +0.24(+1.65%) |
Mar 11, 2022 | 15.01 | 15.11 | 14.55 | 14.60 | 766,065 | -0.39(-2.59%) |
Mar 10, 2022 | 14.71 | 15.13 | 14.70 | 14.99 | 874,689 | +0.00(+0.00%) |
Mar 09, 2022 | 13.98 | 15.09 | 13.88 | 14.99 | 2,346,523 | +1.31(+9.61%) |
Mar 08, 2022 | 14.44 | 14.61 | 13.56 | 13.68 | 1,848,455 | -0.81(-5.62%) |
Mar 07, 2022 | 14.78 | 15.53 | 14.30 | 14.49 | 2,449,364 | +0.01(+0.06%) |
Mar 04, 2022 | 13.21 | 14.65 | 12.82 | 14.48 | 9,848,640 | -2.07(-12.52%) |
Mar 03, 2022 | 16.81 | 16.89 | 16.48 | 16.56 | 1,644,671 | -0.18(-1.05%) |
Mar 02, 2022 | 16.27 | 16.81 | 16.15 | 16.73 | 1,018,996 | +0.53(+3.26%) |