Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.42 | 15.07 | 13.37 | 13.67 | 560,749 | -0.45(-3.19%) |
May 27, 2022 | 13.85 | 14.29 | 13.80 | 14.12 | 377,508 | +0.02(+0.14%) |
May 26, 2022 | 14.60 | 14.68 | 13.95 | 14.10 | 416,458 | -0.25(-1.74%) |
May 25, 2022 | 13.79 | 14.45 | 13.79 | 14.35 | 360,999 | +0.44(+3.16%) |
May 24, 2022 | 13.30 | 13.97 | 13.21 | 13.91 | 394,703 | +0.40(+2.96%) |
May 23, 2022 | 13.25 | 13.61 | 13.01 | 13.51 | 384,588 | +0.48(+3.68%) |
May 20, 2022 | 13.14 | 13.34 | 12.64 | 13.03 | 305,291 | +0.16(+1.24%) |
May 19, 2022 | 12.50 | 13.23 | 12.50 | 12.87 | 366,468 | +0.06(+0.47%) |
May 18, 2022 | 13.47 | 13.57 | 12.58 | 12.81 | 306,244 | -0.46(-3.47%) |
May 17, 2022 | 13.09 | 13.58 | 13.02 | 13.27 | 258,531 | +0.45(+3.51%) |
May 16, 2022 | 12.41 | 13.16 | 12.27 | 12.82 | 360,964 | +0.40(+3.22%) |
May 13, 2022 | 12.54 | 12.97 | 12.30 | 12.42 | 448,628 | +0.21(+1.72%) |
May 12, 2022 | 12.06 | 12.25 | 11.46 | 12.21 | 598,873 | +0.06(+0.49%) |
May 11, 2022 | 12.14 | 12.59 | 11.88 | 12.15 | 571,963 | +0.17(+1.42%) |
May 10, 2022 | 12.33 | 12.69 | 11.35 | 11.98 | 530,311 | -0.06(-0.50%) |
May 09, 2022 | 13.91 | 13.91 | 11.85 | 12.04 | 603,666 | -2.34(-16.27%) |
May 06, 2022 | 14.20 | 14.52 | 13.64 | 14.38 | 323,890 | +0.37(+2.64%) |
May 05, 2022 | 15.59 | 15.90 | 13.53 | 14.01 | 309,181 | -1.30(-8.49%) |
May 04, 2022 | 15.07 | 15.45 | 14.34 | 15.31 | 337,703 | +0.69(+4.72%) |
May 03, 2022 | 14.82 | 15.22 | 14.51 | 14.62 | 344,512 | -0.13(-0.88%) |
May 02, 2022 | 14.99 | 15.33 | 14.27 | 14.75 | 401,019 | -0.53(-3.47%) |
Apr 29, 2022 | 15.67 | 15.99 | 14.96 | 15.28 | 314,510 | -0.48(-3.05%) |
Apr 28, 2022 | 15.48 | 16.00 | 14.75 | 15.76 | 320,054 | +0.56(+3.68%) |
Apr 27, 2022 | 15.09 | 15.47 | 14.80 | 15.20 | 281,130 | +0.27(+1.81%) |
Apr 26, 2022 | 15.48 | 15.74 | 14.86 | 14.93 | 318,259 | -0.60(-3.86%) |
Apr 25, 2022 | 15.72 | 15.72 | 14.82 | 15.53 | 331,608 | -1.02(-6.16%) |
Apr 22, 2022 | 17.15 | 17.49 | 16.45 | 16.55 | 393,574 | -0.71(-4.11%) |
Apr 21, 2022 | 18.58 | 18.58 | 16.95 | 17.26 | 280,812 | -0.99(-5.42%) |
Apr 20, 2022 | 18.37 | 18.63 | 17.69 | 18.25 | 342,646 | -0.12(-0.65%) |
Apr 19, 2022 | 19.48 | 19.50 | 17.99 | 18.37 | 464,045 | -1.25(-6.37%) |
Apr 18, 2022 | 18.93 | 19.68 | 18.50 | 19.62 | 396,229 | +1.07(+5.77%) |
Apr 14, 2022 | 17.87 | 18.69 | 17.54 | 18.55 | 233,049 | +0.63(+3.52%) |
Apr 13, 2022 | 17.81 | 18.07 | 17.48 | 17.92 | 299,249 | +0.36(+2.05%) |
Apr 12, 2022 | 17.14 | 17.86 | 17.14 | 17.56 | 499,210 | +0.91(+5.47%) |
Apr 11, 2022 | 17.42 | 17.42 | 16.56 | 16.65 | 300,408 | -1.24(-6.93%) |
Apr 08, 2022 | 17.29 | 18.10 | 17.08 | 17.89 | 394,798 | +0.60(+3.47%) |
Apr 07, 2022 | 17.42 | 17.63 | 16.44 | 17.29 | 441,917 | +0.03(+0.17%) |
Apr 06, 2022 | 17.65 | 17.73 | 16.98 | 17.26 | 209,470 | -0.24(-1.37%) |
Apr 05, 2022 | 18.32 | 18.54 | 17.34 | 17.50 | 290,671 | -0.59(-3.26%) |
Apr 04, 2022 | 18.63 | 19.03 | 17.65 | 18.09 | 419,234 | -0.26(-1.42%) |
Apr 01, 2022 | 17.82 | 18.43 | 17.82 | 18.35 | 346,762 | +0.57(+3.21%) |
Mar 31, 2022 | 17.44 | 18.18 | 17.44 | 17.78 | 247,679 | -0.04(-0.22%) |
Mar 30, 2022 | 18.61 | 18.86 | 17.67 | 17.82 | 286,450 | -0.46(-2.52%) |
Mar 29, 2022 | 17.11 | 18.49 | 16.75 | 18.28 | 583,536 | +0.60(+3.39%) |
Mar 28, 2022 | 17.86 | 18.32 | 17.36 | 17.68 | 488,865 | -0.72(-3.91%) |
Mar 25, 2022 | 17.43 | 18.44 | 17.26 | 18.40 | 554,965 | +0.93(+5.32%) |
Mar 24, 2022 | 17.38 | 17.60 | 16.91 | 17.47 | 342,041 | -0.01(-0.06%) |
Mar 23, 2022 | 17.48 | 17.81 | 17.08 | 17.48 | 350,378 | +0.31(+1.81%) |
Mar 22, 2022 | 17.33 | 17.72 | 16.61 | 17.17 | 281,947 | -0.14(-0.81%) |
Mar 21, 2022 | 17.23 | 17.86 | 17.04 | 17.31 | 405,786 | +0.50(+2.97%) |
Mar 18, 2022 | 16.60 | 17.00 | 16.36 | 16.81 | 722,437 | +0.19(+1.14%) |
Mar 17, 2022 | 15.69 | 16.88 | 15.63 | 16.62 | 471,045 | +1.23(+7.99%) |
Mar 16, 2022 | 16.21 | 16.21 | 15.20 | 15.39 | 597,643 | -0.61(-3.81%) |
Mar 15, 2022 | 15.27 | 16.44 | 15.02 | 16.00 | 700,295 | +0.08(+0.50%) |
Mar 14, 2022 | 16.22 | 16.22 | 15.36 | 15.92 | 555,117 | -0.75(-4.50%) |
Mar 11, 2022 | 16.66 | 17.14 | 16.10 | 16.67 | 478,568 | -0.40(-2.34%) |
Mar 10, 2022 | 16.51 | 17.19 | 16.25 | 17.07 | 374,357 | +0.77(+4.72%) |
Mar 09, 2022 | 17.02 | 17.54 | 15.93 | 16.30 | 725,850 | -1.64(-9.14%) |
Mar 08, 2022 | 17.50 | 18.61 | 17.15 | 17.94 | 831,900 | +0.85(+4.97%) |
Mar 07, 2022 | 16.40 | 17.65 | 15.92 | 17.09 | 1,063,254 | +0.54(+3.26%) |
Mar 04, 2022 | 16.02 | 16.63 | 15.87 | 16.55 | 462,460 | +0.28(+1.72%) |
Mar 03, 2022 | 16.28 | 16.59 | 15.32 | 16.27 | 525,336 | -0.26(-1.57%) |
Mar 02, 2022 | 15.85 | 16.70 | 15.61 | 16.53 | 392,814 | +0.70(+4.42%) |