Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.48 | 12.61 | 12.36 | 12.44 | 283,782 | -0.08(-0.60%) |
May 27, 2022 | 12.33 | 12.52 | 12.23 | 12.52 | 272,489 | +0.46(+3.81%) |
May 26, 2022 | 11.81 | 12.14 | 11.76 | 12.06 | 311,372 | +0.33(+2.85%) |
May 25, 2022 | 11.69 | 11.79 | 11.41 | 11.72 | 445,442 | +0.12(+1.01%) |
May 24, 2022 | 11.67 | 11.69 | 11.46 | 11.61 | 269,744 | -0.10(-0.86%) |
May 23, 2022 | 11.60 | 11.77 | 11.52 | 11.71 | 363,968 | +0.18(+1.60%) |
May 20, 2022 | 11.86 | 11.86 | 11.22 | 11.52 | 585,545 | +0.03(+0.22%) |
May 19, 2022 | 11.45 | 11.66 | 11.22 | 11.50 | 396,605 | -0.12(-1.01%) |
May 18, 2022 | 11.86 | 11.96 | 11.50 | 11.61 | 467,892 | -0.40(-3.34%) |
May 17, 2022 | 11.96 | 12.10 | 11.81 | 12.01 | 293,833 | +0.32(+2.72%) |
May 16, 2022 | 11.75 | 11.83 | 11.62 | 11.70 | 358,265 | -0.05(-0.43%) |
May 13, 2022 | 11.66 | 11.80 | 11.45 | 11.75 | 446,662 | +0.37(+3.23%) |
May 12, 2022 | 11.50 | 11.75 | 11.09 | 11.38 | 654,053 | -0.14(-1.22%) |
May 11, 2022 | 11.67 | 11.95 | 11.51 | 11.52 | 395,272 | -0.27(-2.25%) |
May 10, 2022 | 12.22 | 12.50 | 11.69 | 11.78 | 806,508 | -0.13(-1.11%) |
May 09, 2022 | 12.37 | 12.45 | 11.83 | 11.92 | 647,869 | -0.66(-5.21%) |
May 06, 2022 | 12.76 | 12.88 | 12.38 | 12.57 | 366,201 | -0.17(-1.30%) |
May 05, 2022 | 13.25 | 13.25 | 12.48 | 12.74 | 371,338 | -0.46(-3.46%) |
May 04, 2022 | 12.96 | 13.27 | 12.61 | 13.20 | 326,316 | +0.37(+2.91%) |
May 03, 2022 | 12.73 | 13.00 | 12.70 | 12.82 | 246,780 | +0.10(+0.78%) |
May 02, 2022 | 12.71 | 12.76 | 12.41 | 12.72 | 434,398 | +0.00(+0.00%) |
Apr 29, 2022 | 13.05 | 13.20 | 12.65 | 12.72 | 373,325 | -0.46(-3.52%) |
Apr 28, 2022 | 13.04 | 13.47 | 12.81 | 13.19 | 270,157 | +0.33(+2.58%) |
Apr 27, 2022 | 12.91 | 13.19 | 12.79 | 12.86 | 335,511 | -0.07(-0.51%) |
Apr 26, 2022 | 13.36 | 13.44 | 12.87 | 12.92 | 401,189 | -0.43(-3.23%) |
Apr 25, 2022 | 13.39 | 13.44 | 13.00 | 13.35 | 301,890 | +0.07(+0.50%) |
Apr 22, 2022 | 13.59 | 13.79 | 13.19 | 13.29 | 452,371 | -0.42(-3.09%) |
Apr 21, 2022 | 13.99 | 14.09 | 13.61 | 13.71 | 281,790 | -0.22(-1.61%) |
Apr 20, 2022 | 14.09 | 14.10 | 13.86 | 13.93 | 374,428 | +0.02(+0.18%) |
Apr 19, 2022 | 13.67 | 13.92 | 13.55 | 13.91 | 275,849 | +0.29(+2.13%) |
Apr 18, 2022 | 13.50 | 13.78 | 13.50 | 13.62 | 249,110 | +0.00(+0.00%) |
Apr 14, 2022 | 13.81 | 13.88 | 13.59 | 13.62 | 152,170 | -0.18(-1.32%) |
Apr 13, 2022 | 13.80 | 13.83 | 13.60 | 13.80 | 205,441 | +0.16(+1.16%) |
Apr 12, 2022 | 13.89 | 13.96 | 13.55 | 13.64 | 179,847 | -0.12(-0.89%) |
Apr 11, 2022 | 13.88 | 14.05 | 13.57 | 13.77 | 252,370 | -0.14(-1.01%) |
Apr 08, 2022 | 13.90 | 14.07 | 13.82 | 13.91 | 166,695 | -0.06(-0.41%) |
Apr 07, 2022 | 13.80 | 14.02 | 13.59 | 13.96 | 287,133 | +0.07(+0.47%) |
Apr 06, 2022 | 13.98 | 14.22 | 13.78 | 13.90 | 267,769 | -0.26(-1.86%) |
Apr 05, 2022 | 14.50 | 14.58 | 14.13 | 14.16 | 235,549 | -0.37(-2.55%) |
Apr 04, 2022 | 14.41 | 14.62 | 14.35 | 14.53 | 300,675 | +0.07(+0.51%) |
Apr 01, 2022 | 14.43 | 14.57 | 14.37 | 14.46 | 216,828 | +0.00(+0.00%) |
Mar 31, 2022 | 14.56 | 14.64 | 14.34 | 14.46 | 222,736 | -0.06(-0.40%) |
Mar 30, 2022 | 14.63 | 14.63 | 14.40 | 14.52 | 215,127 | -0.08(-0.56%) |
Mar 29, 2022 | 14.35 | 14.64 | 14.24 | 14.60 | 221,565 | +0.28(+1.96%) |
Mar 28, 2022 | 14.24 | 14.33 | 14.09 | 14.32 | 149,754 | +0.11(+0.75%) |
Mar 25, 2022 | 14.31 | 14.34 | 14.06 | 14.21 | 266,019 | -0.05(-0.35%) |
Mar 24, 2022 | 14.34 | 14.34 | 14.13 | 14.26 | 240,889 | +0.12(+0.82%) |
Mar 23, 2022 | 14.11 | 14.22 | 13.87 | 14.15 | 304,841 | -0.10(-0.69%) |
Mar 22, 2022 | 14.02 | 14.34 | 13.96 | 14.24 | 482,893 | +0.18(+1.29%) |
Mar 21, 2022 | 14.12 | 14.19 | 13.93 | 14.06 | 368,205 | +0.02(+0.12%) |
Mar 18, 2022 | 13.86 | 14.05 | 13.74 | 14.05 | 434,362 | +0.17(+1.25%) |
Mar 17, 2022 | 13.51 | 13.93 | 13.38 | 13.87 | 295,715 | +0.39(+2.87%) |
Mar 16, 2022 | 13.23 | 13.49 | 13.07 | 13.49 | 282,183 | +0.50(+3.88%) |
Mar 15, 2022 | 12.69 | 13.02 | 12.61 | 12.98 | 299,375 | +0.25(+1.94%) |
Mar 14, 2022 | 13.03 | 13.04 | 12.60 | 12.74 | 291,692 | -0.30(-2.28%) |
Mar 11, 2022 | 13.30 | 13.31 | 13.02 | 13.03 | 232,227 | -0.20(-1.48%) |
Mar 10, 2022 | 13.11 | 13.29 | 12.95 | 13.23 | 293,676 | -0.04(-0.31%) |
Mar 09, 2022 | 13.12 | 13.32 | 13.10 | 13.27 | 230,306 | +0.34(+2.66%) |
Mar 08, 2022 | 13.10 | 13.21 | 12.79 | 12.92 | 368,096 | -0.04(-0.32%) |
Mar 07, 2022 | 13.63 | 13.69 | 12.93 | 12.97 | 456,817 | -0.70(-5.16%) |
Mar 04, 2022 | 13.72 | 13.86 | 13.48 | 13.67 | 184,787 | -0.19(-1.36%) |
Mar 03, 2022 | 14.02 | 14.11 | 13.65 | 13.86 | 249,439 | -0.11(-0.76%) |
Mar 02, 2022 | 13.69 | 14.03 | 13.60 | 13.97 | 246,896 | +0.36(+2.65%) |