Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.07 | 16.66 | 15.58 | 16.33 | 97,986 | +0.44(+2.78%) |
May 27, 2022 | 15.92 | 16.17 | 15.67 | 15.89 | 61,438 | +0.12(+0.76%) |
May 26, 2022 | 15.12 | 16.04 | 14.77 | 15.77 | 162,416 | +0.95(+6.41%) |
May 25, 2022 | 14.73 | 15.23 | 14.47 | 14.82 | 79,233 | -0.08(-0.55%) |
May 24, 2022 | 15.15 | 15.36 | 13.95 | 14.90 | 161,469 | -0.28(-1.85%) |
May 23, 2022 | 15.28 | 15.90 | 15.03 | 15.18 | 178,211 | +0.07(+0.44%) |
May 20, 2022 | 14.92 | 15.52 | 14.78 | 15.12 | 132,601 | +0.39(+2.63%) |
May 19, 2022 | 14.02 | 15.06 | 14.02 | 14.73 | 129,829 | +0.61(+4.33%) |
May 18, 2022 | 14.00 | 14.28 | 13.83 | 14.12 | 97,872 | +0.26(+1.85%) |
May 17, 2022 | 13.99 | 14.14 | 13.57 | 13.86 | 71,233 | +0.12(+0.84%) |
May 16, 2022 | 13.20 | 14.07 | 13.20 | 13.75 | 164,068 | +0.66(+5.05%) |
May 13, 2022 | 12.89 | 13.20 | 12.86 | 13.09 | 59,862 | +0.34(+2.66%) |
May 12, 2022 | 12.90 | 13.00 | 12.44 | 12.75 | 44,085 | -0.14(-1.09%) |
May 11, 2022 | 12.52 | 13.05 | 12.52 | 12.89 | 32,690 | +0.41(+3.31%) |
May 10, 2022 | 12.81 | 13.08 | 12.01 | 12.48 | 93,306 | -0.33(-2.58%) |
May 09, 2022 | 13.05 | 13.05 | 12.49 | 12.81 | 51,011 | -0.28(-2.15%) |
May 06, 2022 | 12.86 | 13.09 | 12.65 | 13.09 | 51,564 | +0.50(+4.00%) |
May 05, 2022 | 12.77 | 12.77 | 12.43 | 12.58 | 31,827 | +0.14(+1.13%) |
May 04, 2022 | 12.63 | 12.90 | 12.14 | 12.44 | 76,386 | -0.02(-0.20%) |
May 03, 2022 | 12.25 | 12.74 | 12.21 | 12.47 | 31,358 | +0.26(+2.10%) |
May 02, 2022 | 12.33 | 12.58 | 11.68 | 12.21 | 88,235 | -0.16(-1.27%) |
Apr 29, 2022 | 13.03 | 13.06 | 12.14 | 12.37 | 73,875 | -0.31(-2.47%) |
Apr 28, 2022 | 12.74 | 12.84 | 12.26 | 12.68 | 76,315 | -0.07(-0.54%) |
Apr 27, 2022 | 12.44 | 13.16 | 12.30 | 12.75 | 138,529 | +0.20(+1.63%) |
Apr 26, 2022 | 12.42 | 13.21 | 12.24 | 12.55 | 183,215 | +0.41(+3.37%) |
Apr 25, 2022 | 12.10 | 12.16 | 11.20 | 12.14 | 130,443 | -0.02(-0.13%) |
Apr 22, 2022 | 12.55 | 12.77 | 11.98 | 12.15 | 81,883 | -0.23(-1.85%) |
Apr 21, 2022 | 12.59 | 12.91 | 12.06 | 12.38 | 98,263 | -0.16(-1.30%) |
Apr 20, 2022 | 12.44 | 12.78 | 12.18 | 12.55 | 188,412 | +0.15(+1.19%) |
Apr 19, 2022 | 11.96 | 12.72 | 11.96 | 12.40 | 183,365 | +0.28(+2.29%) |
Apr 18, 2022 | 11.32 | 12.23 | 11.14 | 12.12 | 145,162 | +0.88(+7.85%) |
Apr 14, 2022 | 11.44 | 11.44 | 11.05 | 11.24 | 49,793 | -0.16(-1.43%) |
Apr 13, 2022 | 10.88 | 11.42 | 10.87 | 11.40 | 29,893 | +0.57(+5.28%) |
Apr 12, 2022 | 10.89 | 11.17 | 10.83 | 10.83 | 37,287 | +0.03(+0.30%) |
Apr 11, 2022 | 11.14 | 11.14 | 10.71 | 10.80 | 43,558 | -0.20(-1.78%) |
Apr 08, 2022 | 10.50 | 11.01 | 10.50 | 10.99 | 54,208 | +0.52(+5.00%) |
Apr 07, 2022 | 10.09 | 10.52 | 10.06 | 10.47 | 59,663 | +0.39(+3.89%) |
Apr 06, 2022 | 10.43 | 10.58 | 10.03 | 10.08 | 57,528 | -0.32(-3.07%) |
Apr 05, 2022 | 10.50 | 10.71 | 10.35 | 10.40 | 45,429 | -0.10(-0.93%) |
Apr 04, 2022 | 10.58 | 10.73 | 10.41 | 10.50 | 95,861 | -0.25(-2.28%) |
Apr 01, 2022 | 10.76 | 10.91 | 10.58 | 10.74 | 53,293 | +0.02(+0.23%) |
Mar 31, 2022 | 10.72 | 11.09 | 10.71 | 10.72 | 33,960 | -0.23(-2.09%) |
Mar 30, 2022 | 10.90 | 11.26 | 10.73 | 10.94 | 60,222 | +0.08(+0.71%) |
Mar 29, 2022 | 10.99 | 11.10 | 10.61 | 10.87 | 86,521 | -0.15(-1.33%) |
Mar 28, 2022 | 11.36 | 11.36 | 10.84 | 11.01 | 66,555 | -0.32(-2.80%) |
Mar 25, 2022 | 11.34 | 11.60 | 11.17 | 11.33 | 53,742 | +0.07(+0.58%) |
Mar 24, 2022 | 11.43 | 11.51 | 11.10 | 11.27 | 47,598 | -0.18(-1.56%) |
Mar 23, 2022 | 11.67 | 11.67 | 11.28 | 11.45 | 42,945 | +0.05(+0.43%) |
Mar 22, 2022 | 11.33 | 11.70 | 11.24 | 11.40 | 68,803 | -0.17(-1.48%) |
Mar 21, 2022 | 11.95 | 12.02 | 11.38 | 11.57 | 126,983 | -0.38(-3.20%) |
Mar 18, 2022 | 11.83 | 11.96 | 11.62 | 11.95 | 15,043 | +0.15(+1.24%) |
Mar 17, 2022 | 11.14 | 12.08 | 11.14 | 11.80 | 57,916 | +0.82(+7.49%) |
Mar 16, 2022 | 10.63 | 11.31 | 10.63 | 10.98 | 56,820 | +0.40(+3.77%) |
Mar 15, 2022 | 12.21 | 12.27 | 10.45 | 10.58 | 192,527 | -1.97(-15.69%) |
Mar 14, 2022 | 13.29 | 13.29 | 12.54 | 12.55 | 51,210 | -0.68(-5.11%) |
Mar 11, 2022 | 13.43 | 13.60 | 13.16 | 13.23 | 39,226 | -0.20(-1.51%) |
Mar 10, 2022 | 13.22 | 13.52 | 13.11 | 13.43 | 38,666 | +0.54(+4.17%) |
Mar 09, 2022 | 13.96 | 14.08 | 12.54 | 12.90 | 135,912 | -1.11(-7.91%) |
Mar 08, 2022 | 13.71 | 14.27 | 13.60 | 14.00 | 175,366 | +0.77(+5.85%) |
Mar 07, 2022 | 13.03 | 13.62 | 12.99 | 13.23 | 101,359 | +0.30(+2.33%) |
Mar 04, 2022 | 12.37 | 12.96 | 12.22 | 12.93 | 96,359 | +0.71(+5.80%) |
Mar 03, 2022 | 12.07 | 12.34 | 12.06 | 12.22 | 22,895 | +0.15(+1.28%) |
Mar 02, 2022 | 12.29 | 12.55 | 12.04 | 12.06 | 59,339 | -0.20(-1.59%) |