Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.49 | 13.49 | 13.11 | 13.18 | 80,481 | -0.31(-2.29%) |
May 27, 2022 | 13.09 | 13.49 | 13.09 | 13.49 | 69,866 | +0.62(+4.81%) |
May 26, 2022 | 12.63 | 12.90 | 12.46 | 12.87 | 34,723 | +0.41(+3.32%) |
May 25, 2022 | 12.20 | 12.48 | 12.18 | 12.46 | 12,818 | -0.01(-0.12%) |
May 24, 2022 | 12.88 | 12.88 | 12.41 | 12.48 | 20,680 | -0.54(-4.14%) |
May 23, 2022 | 12.95 | 13.02 | 12.70 | 13.01 | 20,755 | +0.30(+2.40%) |
May 20, 2022 | 13.00 | 13.00 | 12.35 | 12.71 | 12,629 | -0.14(-1.13%) |
May 19, 2022 | 12.12 | 12.92 | 12.12 | 12.85 | 36,004 | +0.70(+5.75%) |
May 18, 2022 | 12.61 | 12.70 | 12.14 | 12.16 | 40,503 | -0.45(-3.56%) |
May 17, 2022 | 12.40 | 12.60 | 12.16 | 12.60 | 112,563 | +0.63(+5.25%) |
May 16, 2022 | 12.11 | 12.27 | 11.98 | 11.98 | 61,086 | -0.20(-1.64%) |
May 13, 2022 | 11.91 | 12.33 | 11.91 | 12.18 | 59,170 | +0.91(+8.06%) |
May 12, 2022 | 11.25 | 11.57 | 11.01 | 11.27 | 54,135 | -0.33(-2.84%) |
May 11, 2022 | 12.31 | 12.31 | 11.60 | 11.60 | 80,496 | -0.41(-3.41%) |
May 10, 2022 | 12.43 | 12.43 | 11.78 | 12.01 | 65,432 | -0.36(-2.91%) |
May 09, 2022 | 13.09 | 13.09 | 12.25 | 12.37 | 143,829 | -0.99(-7.40%) |
May 06, 2022 | 13.72 | 13.72 | 13.22 | 13.35 | 42,986 | -0.61(-4.36%) |
May 05, 2022 | 14.58 | 14.58 | 13.79 | 13.96 | 66,852 | -0.79(-5.34%) |
May 04, 2022 | 14.32 | 14.75 | 14.02 | 14.75 | 48,248 | +0.66(+4.67%) |
May 03, 2022 | 14.08 | 14.23 | 13.97 | 14.09 | 31,765 | +0.02(+0.14%) |
May 02, 2022 | 13.95 | 14.07 | 13.72 | 14.07 | 50,049 | -0.06(-0.42%) |
Apr 29, 2022 | 14.24 | 14.60 | 14.04 | 14.13 | 109,821 | -0.01(-0.07%) |
Apr 28, 2022 | 14.17 | 14.18 | 13.61 | 14.14 | 114,337 | -0.14(-0.98%) |
Apr 27, 2022 | 14.37 | 14.54 | 14.27 | 14.28 | 22,200 | -0.14(-0.97%) |
Apr 26, 2022 | 14.84 | 14.84 | 14.37 | 14.42 | 33,370 | -0.59(-3.92%) |
Apr 25, 2022 | 14.64 | 15.01 | 14.60 | 15.01 | 33,274 | +0.01(+0.07%) |
Apr 22, 2022 | 15.38 | 15.42 | 14.90 | 15.00 | 56,303 | -0.34(-2.21%) |
Apr 21, 2022 | 16.45 | 16.45 | 15.34 | 15.34 | 112,626 | -1.17(-7.07%) |
Apr 20, 2022 | 16.87 | 17.01 | 16.51 | 16.51 | 123,480 | -0.11(-0.66%) |
Apr 19, 2022 | 16.33 | 16.69 | 16.15 | 16.62 | 75,988 | +0.41(+2.52%) |
Apr 18, 2022 | 16.30 | 16.45 | 16.10 | 16.21 | 83,549 | -0.26(-1.58%) |
Apr 14, 2022 | 16.80 | 16.80 | 16.47 | 16.47 | 24,190 | -0.31(-1.84%) |
Apr 13, 2022 | 16.29 | 16.80 | 16.29 | 16.78 | 66,222 | +0.64(+3.99%) |
Apr 12, 2022 | 16.62 | 16.64 | 16.10 | 16.13 | 53,113 | -0.35(-2.14%) |
Apr 11, 2022 | 16.34 | 16.62 | 16.23 | 16.49 | 88,000 | +0.15(+0.92%) |
Apr 08, 2022 | 16.64 | 16.66 | 16.34 | 16.34 | 18,799 | -0.32(-1.92%) |
Apr 07, 2022 | 16.88 | 16.91 | 16.37 | 16.66 | 73,411 | -0.18(-1.07%) |
Apr 06, 2022 | 17.06 | 17.09 | 16.65 | 16.84 | 130,005 | -0.52(-2.99%) |
Apr 05, 2022 | 17.91 | 18.05 | 17.28 | 17.36 | 69,402 | -0.15(-0.86%) |
Apr 04, 2022 | 16.94 | 17.65 | 16.94 | 17.50 | 81,756 | +0.72(+4.28%) |
Apr 01, 2022 | 16.94 | 16.94 | 16.59 | 16.79 | 27,128 | +0.06(+0.36%) |
Mar 31, 2022 | 16.95 | 17.08 | 16.73 | 16.73 | 31,197 | -0.14(-0.83%) |
Mar 30, 2022 | 17.00 | 17.27 | 16.85 | 16.87 | 91,319 | -0.01(-0.06%) |
Mar 29, 2022 | 16.60 | 16.96 | 16.49 | 16.88 | 56,696 | +0.42(+2.55%) |
Mar 28, 2022 | 16.52 | 16.67 | 16.24 | 16.46 | 45,192 | -0.20(-1.20%) |
Mar 25, 2022 | 17.09 | 17.09 | 16.41 | 16.66 | 33,464 | -0.26(-1.53%) |
Mar 24, 2022 | 16.80 | 16.95 | 16.53 | 16.92 | 41,843 | +0.21(+1.25%) |
Mar 23, 2022 | 16.82 | 17.17 | 16.65 | 16.71 | 111,358 | -0.25(-1.46%) |
Mar 22, 2022 | 16.64 | 17.07 | 16.64 | 16.95 | 58,202 | +0.42(+2.52%) |
Mar 21, 2022 | 16.94 | 16.94 | 16.32 | 16.54 | 43,108 | -0.31(-1.84%) |
Mar 18, 2022 | 16.64 | 16.97 | 16.56 | 16.85 | 81,214 | -0.04(-0.21%) |
Mar 17, 2022 | 16.45 | 16.93 | 16.27 | 16.88 | 54,353 | +0.28(+1.66%) |
Mar 16, 2022 | 16.13 | 16.61 | 15.99 | 16.61 | 63,003 | +0.74(+4.65%) |
Mar 15, 2022 | 15.85 | 15.88 | 15.41 | 15.87 | 45,210 | -0.12(-0.75%) |
Mar 14, 2022 | 16.72 | 16.72 | 15.92 | 15.99 | 124,438 | -0.80(-4.75%) |
Mar 11, 2022 | 17.40 | 17.47 | 16.78 | 16.79 | 55,574 | +0.03(+0.17%) |
Mar 10, 2022 | 16.51 | 16.38 | 16.76 | 56,678 | -0.08(-0.47%) | |
Mar 09, 2022 | 16.79 | 17.01 | 16.35 | 16.84 | 63,806 | +0.38(+2.30%) |
Mar 08, 2022 | 15.62 | 16.69 | 15.47 | 16.46 | 152,611 | +1.54(+10.30%) |
Mar 07, 2022 | 15.13 | 15.18 | 14.74 | 14.92 | 62,390 | +0.35(+2.40%) |
Mar 04, 2022 | 14.92 | 14.96 | 14.43 | 14.57 | 34,727 | -0.47(-3.16%) |
Mar 03, 2022 | 15.70 | 15.73 | 14.97 | 15.05 | 35,279 | -0.82(-5.18%) |
Mar 02, 2022 | 15.97 | 15.99 | 15.59 | 15.87 | 66,460 | +0.36(+2.32%) |