Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.62 | 13.86 | 13.62 | 13.78 | 198,336 | +0.06(+0.44%) |
May 27, 2022 | 13.66 | 13.75 | 13.65 | 13.72 | 155,786 | +0.13(+0.99%) |
May 26, 2022 | 13.18 | 13.63 | 13.18 | 13.59 | 169,746 | +0.12(+0.85%) |
May 25, 2022 | 13.42 | 13.51 | 13.38 | 13.47 | 88,842 | -0.04(-0.30%) |
May 24, 2022 | 13.49 | 13.55 | 13.41 | 13.51 | 99,248 | +0.29(+2.19%) |
May 23, 2022 | 13.09 | 13.27 | 13.09 | 13.22 | 122,345 | +0.23(+1.77%) |
May 20, 2022 | 12.93 | 13.05 | 12.81 | 12.99 | 151,484 | +0.09(+0.70%) |
May 19, 2022 | 12.74 | 12.97 | 12.73 | 12.90 | 172,309 | +0.24(+1.90%) |
May 18, 2022 | 13.36 | 13.36 | 12.66 | 12.66 | 96,348 | -0.43(-3.30%) |
May 17, 2022 | 12.89 | 13.16 | 12.89 | 13.09 | 139,111 | +0.14(+1.10%) |
May 16, 2022 | 12.85 | 13.06 | 12.76 | 12.95 | 175,429 | +0.06(+0.47%) |
May 13, 2022 | 12.71 | 12.92 | 12.71 | 12.89 | 171,877 | +0.21(+1.66%) |
May 12, 2022 | 12.62 | 12.90 | 12.57 | 12.68 | 154,121 | -0.38(-2.91%) |
May 11, 2022 | 13.21 | 13.41 | 12.99 | 13.06 | 122,712 | -0.07(-0.53%) |
May 10, 2022 | 13.22 | 13.41 | 13.00 | 13.13 | 197,800 | +0.04(+0.31%) |
May 09, 2022 | 13.42 | 13.50 | 13.03 | 13.09 | 179,041 | -0.64(-4.66%) |
May 06, 2022 | 13.92 | 13.95 | 13.70 | 13.73 | 151,328 | -0.34(-2.42%) |
May 05, 2022 | 14.35 | 14.35 | 14.01 | 14.07 | 98,598 | -0.46(-3.17%) |
May 04, 2022 | 14.30 | 14.55 | 14.23 | 14.53 | 153,080 | +0.60(+4.31%) |
May 03, 2022 | 13.60 | 14.03 | 13.55 | 13.93 | 167,642 | -0.24(-1.69%) |
May 02, 2022 | 14.13 | 14.18 | 14.01 | 14.17 | 199,056 | +0.06(+0.43%) |
Apr 29, 2022 | 14.48 | 14.48 | 14.11 | 14.11 | 97,521 | -0.18(-1.26%) |
Apr 28, 2022 | 14.19 | 14.32 | 14.15 | 14.29 | 145,637 | -0.01(-0.07%) |
Apr 27, 2022 | 14.25 | 14.35 | 14.18 | 14.30 | 80,648 | -0.07(-0.49%) |
Apr 26, 2022 | 14.54 | 14.54 | 14.32 | 14.37 | 242,144 | -0.07(-0.48%) |
Apr 25, 2022 | 14.47 | 14.51 | 14.30 | 14.44 | 112,936 | -0.16(-1.10%) |
Apr 22, 2022 | 14.73 | 14.73 | 14.56 | 14.60 | 59,383 | -0.21(-1.42%) |
Apr 21, 2022 | 15.04 | 15.04 | 14.78 | 14.81 | 101,174 | -0.18(-1.20%) |
Apr 20, 2022 | 14.88 | 15.06 | 14.86 | 14.99 | 112,942 | +0.03(+0.20%) |
Apr 19, 2022 | 14.88 | 15.00 | 14.82 | 14.96 | 205,802 | -0.02(-0.13%) |
Apr 18, 2022 | 15.15 | 15.35 | 14.93 | 14.98 | 152,312 | -0.27(-1.77%) |
Apr 14, 2022 | 15.49 | 15.49 | 14.80 | 15.25 | 97,439 | +0.08(+0.53%) |
Apr 13, 2022 | 14.97 | 15.17 | 14.97 | 15.17 | 71,306 | +0.26(+1.74%) |
Apr 12, 2022 | 15.00 | 15.05 | 14.88 | 14.91 | 122,516 | +0.08(+0.54%) |
Apr 11, 2022 | 14.95 | 15.00 | 14.81 | 14.83 | 141,130 | -0.25(-1.66%) |
Apr 08, 2022 | 14.89 | 15.13 | 14.89 | 15.08 | 159,760 | +0.28(+1.89%) |
Apr 07, 2022 | 14.76 | 14.86 | 14.70 | 14.80 | 116,198 | +0.11(+0.75%) |
Apr 06, 2022 | 14.76 | 14.84 | 14.57 | 14.69 | 71,605 | +0.06(+0.41%) |
Apr 05, 2022 | 14.64 | 14.90 | 14.60 | 14.63 | 68,039 | -0.15(-1.01%) |
Apr 04, 2022 | 14.88 | 15.10 | 14.73 | 14.78 | 170,898 | +0.09(+0.61%) |
Apr 01, 2022 | 14.55 | 14.72 | 14.52 | 14.69 | 48,473 | +0.15(+1.03%) |
Mar 31, 2022 | 14.57 | 14.67 | 14.48 | 14.54 | 144,983 | -0.40(-2.68%) |
Mar 30, 2022 | 15.05 | 15.11 | 14.94 | 14.94 | 104,155 | -0.06(-0.40%) |
Mar 29, 2022 | 14.99 | 15.35 | 14.94 | 15.00 | 78,141 | +0.08(+0.54%) |
Mar 28, 2022 | 14.77 | 14.92 | 14.71 | 14.92 | 84,473 | -0.02(-0.13%) |
Mar 25, 2022 | 14.77 | 14.94 | 14.71 | 14.94 | 120,404 | -0.30(-1.97%) |
Mar 24, 2022 | 14.76 | 15.36 | 14.70 | 15.24 | 163,476 | +0.55(+3.74%) |
Mar 23, 2022 | 14.60 | 14.78 | 14.54 | 14.69 | 103,243 | -0.08(-0.54%) |
Mar 22, 2022 | 14.93 | 14.93 | 14.75 | 14.77 | 118,477 | -0.07(-0.47%) |
Mar 21, 2022 | 14.80 | 14.87 | 14.73 | 14.84 | 115,862 | -0.08(-0.54%) |
Mar 18, 2022 | 14.78 | 14.96 | 14.74 | 14.92 | 71,990 | -0.15(-1.00%) |
Mar 17, 2022 | 14.91 | 15.15 | 14.88 | 15.07 | 99,175 | +0.17(+1.14%) |
Mar 16, 2022 | 14.78 | 14.98 | 14.63 | 14.90 | 121,666 | +0.34(+2.34%) |
Mar 15, 2022 | 14.49 | 14.65 | 14.43 | 14.56 | 271,261 | +0.11(+0.76%) |
Mar 14, 2022 | 14.53 | 14.61 | 14.40 | 14.45 | 135,695 | +0.09(+0.63%) |
Mar 11, 2022 | 14.56 | 14.81 | 14.35 | 14.36 | 138,367 | -0.21(-1.44%) |
Mar 10, 2022 | 14.48 | 14.64 | 14.45 | 14.57 | 108,861 | +0.07(+0.48%) |
Mar 09, 2022 | 14.50 | 14.62 | 14.32 | 14.50 | 156,557 | +0.23(+1.61%) |
Mar 08, 2022 | 14.34 | 14.43 | 14.17 | 14.27 | 203,213 | +0.22(+1.57%) |
Mar 07, 2022 | 14.21 | 14.25 | 13.98 | 14.05 | 137,565 | -0.36(-2.50%) |
Mar 04, 2022 | 14.46 | 14.48 | 14.30 | 14.41 | 157,943 | -0.29(-1.97%) |
Mar 03, 2022 | 14.76 | 14.80 | 14.60 | 14.70 | 97,143 | -0.23(-1.56%) |
Mar 02, 2022 | 14.77 | 15.02 | 14.77 | 14.93 | 127,185 | +0.27(+1.86%) |