Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.50 | 13.53 | 13.50 | 13.53 | 2,200 | -0.25(-1.81%) |
May 27, 2022 | 13.72 | 13.78 | 13.72 | 13.78 | 818 | +0.50(+3.75%) |
May 25, 2022 | 13.28 | 5 | -0.05(-0.36%) | |||
May 24, 2022 | 13.62 | 13.62 | 13.30 | 13.33 | 6,007 | +0.27(+2.07%) |
May 23, 2022 | 13.60 | 13.60 | 13.06 | 13.06 | 7,148 | -0.55(-4.04%) |
May 20, 2022 | 13.71 | 13.71 | 13.61 | 13.61 | 287 | +0.19(+1.42%) |
May 18, 2022 | 13.42 | 3 | -0.03(-0.23%) | |||
May 17, 2022 | 13.58 | 13.58 | 13.45 | 13.45 | 1,917 | -0.02(-0.15%) |
May 16, 2022 | 13.36 | 13.47 | 13.36 | 13.47 | 250 | +0.28(+2.12%) |
May 13, 2022 | 13.11 | 13.19 | 13.11 | 13.19 | 240 | +0.32(+2.49%) |
May 12, 2022 | 12.82 | 12.87 | 12.82 | 12.87 | 245 | +0.27(+2.14%) |
May 11, 2022 | 12.67 | 12.80 | 12.48 | 12.60 | 2,511 | +0.09(+0.72%) |
May 10, 2022 | 12.30 | 12.54 | 12.26 | 12.51 | 7,095 | -0.01(-0.08%) |
May 09, 2022 | 12.44 | 12.52 | 12.41 | 12.52 | 3,958 | -0.25(-1.96%) |
May 06, 2022 | 12.77 | 12.77 | 12.77 | 12.77 | 376 | -0.11(-0.85%) |
May 05, 2022 | 13.07 | 13.19 | 12.87 | 12.88 | 2,756 | -0.19(-1.45%) |
May 04, 2022 | 13.07 | 13.07 | 13.07 | 13.07 | 242 | -0.17(-1.28%) |
May 03, 2022 | 13.23 | 13.24 | 13.23 | 13.24 | 809 | -0.02(-0.15%) |
May 02, 2022 | 13.29 | 13.34 | 13.09 | 13.26 | 4,191 | -0.11(-0.82%) |
Apr 29, 2022 | 13.42 | 13.44 | 13.31 | 13.37 | 2,589 | -0.17(-1.26%) |
Apr 28, 2022 | 13.75 | 13.75 | 13.53 | 13.54 | 4,591 | -0.41(-2.94%) |
Apr 27, 2022 | 13.90 | 13.97 | 13.87 | 13.95 | 921 | -0.28(-1.97%) |
Apr 26, 2022 | 14.29 | 14.30 | 14.19 | 14.23 | 5,159 | -0.22(-1.52%) |
Apr 25, 2022 | 14.29 | 14.45 | 14.12 | 14.45 | 3,905 | +0.01(+0.07%) |
Apr 22, 2022 | 14.32 | 14.50 | 14.31 | 14.44 | 3,299 | -0.38(-2.57%) |
Apr 20, 2022 | 14.82 | 87 | +0.40(+2.78%) | |||
Apr 19, 2022 | 14.25 | 14.54 | 14.25 | 14.42 | 5,072 | +0.21(+1.46%) |
Apr 18, 2022 | 14.26 | 14.26 | 14.19 | 14.21 | 1,491 | -0.14(-0.95%) |
Apr 14, 2022 | 14.39 | 14.39 | 14.35 | 14.35 | 935 | -0.30(-2.05%) |
Apr 13, 2022 | 14.45 | 14.65 | 14.45 | 14.65 | 1,740 | +0.10(+0.69%) |
Apr 12, 2022 | 14.76 | 14.77 | 14.55 | 14.55 | 2,834 | -0.35(-2.35%) |
Apr 11, 2022 | 15.14 | 15.15 | 14.90 | 14.90 | 2,620 | -0.70(-4.49%) |
Apr 08, 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 348 | -0.01(-0.06%) |
Apr 07, 2022 | 15.62 | 15.62 | 15.53 | 15.61 | 1,616 | +0.31(+2.03%) |
Apr 05, 2022 | 15.30 | 0 | -0.57(-3.60%) | |||
Apr 01, 2022 | 15.87 | 146 | -0.19(-1.17%) | |||
Mar 31, 2022 | 16.06 | 16.06 | 16.06 | 16.06 | 323 | +0.07(+0.44%) |
Mar 30, 2022 | 15.72 | 15.99 | 15.72 | 15.99 | 1,714 | +0.18(+1.14%) |
Mar 29, 2022 | 15.78 | 15.81 | 15.78 | 15.81 | 842 | +0.18(+1.15%) |
Mar 28, 2022 | 15.63 | 15.63 | 15.63 | 15.63 | 134 | -0.01(-0.10%) |
Mar 25, 2022 | 15.68 | 15.68 | 15.64 | 15.64 | 1,049 | +0.29(+1.86%) |
Mar 24, 2022 | 15.43 | 15.43 | 15.36 | 15.36 | 384 | -0.06(-0.38%) |
Mar 23, 2022 | 15.42 | 15.42 | 15.42 | 15.42 | 707 | -0.20(-1.29%) |
Mar 22, 2022 | 15.65 | 15.79 | 15.62 | 15.62 | 3,182 | -0.04(-0.26%) |
Mar 21, 2022 | 15.56 | 15.66 | 15.56 | 15.66 | 547 | +0.00(+0.00%) |
Mar 18, 2022 | 15.68 | 15.68 | 15.64 | 15.66 | 7,365 | +0.06(+0.38%) |
Mar 17, 2022 | 15.60 | 15.75 | 15.53 | 15.60 | 8,220 | +0.32(+2.09%) |
Mar 16, 2022 | 15.32 | 15.32 | 15.25 | 15.28 | 1,640 | +0.08(+0.53%) |
Mar 15, 2022 | 14.98 | 15.20 | 14.98 | 15.20 | 430 | +0.28(+1.88%) |
Mar 14, 2022 | 15.13 | 15.13 | 14.92 | 14.92 | 773 | -0.68(-4.36%) |
Mar 11, 2022 | 15.65 | 15.65 | 15.60 | 15.60 | 1,325 | +0.10(+0.64%) |
Mar 10, 2022 | 15.57 | 15.57 | 15.50 | 15.50 | 1,154 | +0.06(+0.39%) |
Mar 09, 2022 | 15.45 | 15.48 | 15.44 | 15.44 | 1,630 | +0.05(+0.33%) |
Mar 08, 2022 | 15.39 | 15.51 | 15.11 | 15.39 | 6,314 | +0.27(+1.79%) |
Mar 07, 2022 | 14.71 | 15.16 | 14.71 | 15.12 | 2,488 | +0.41(+2.79%) |
Mar 04, 2022 | 14.50 | 14.71 | 14.50 | 14.71 | 691 | +0.07(+0.48%) |
Mar 03, 2022 | 14.59 | 14.64 | 14.44 | 14.64 | 1,615 | +0.17(+1.17%) |