Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.96 | 16.23 | 15.65 | 15.89 | 278,384 | +0.12(+0.74%) |
May 27, 2022 | 15.19 | 15.93 | 14.90 | 15.77 | 348,951 | +0.80(+5.34%) |
May 26, 2022 | 15.27 | 15.59 | 14.86 | 14.97 | 409,223 | -0.44(-2.87%) |
May 25, 2022 | 15.14 | 15.76 | 14.71 | 15.41 | 348,577 | +0.32(+2.15%) |
May 24, 2022 | 14.87 | 15.27 | 14.52 | 15.09 | 230,864 | +0.01(+0.06%) |
May 23, 2022 | 14.56 | 15.27 | 14.09 | 15.08 | 580,238 | +0.30(+2.01%) |
May 20, 2022 | 12.82 | 14.87 | 12.78 | 14.78 | 1,508,679 | +2.16(+17.14%) |
May 19, 2022 | 12.19 | 12.91 | 12.10 | 12.62 | 171,063 | +0.11(+0.86%) |
May 18, 2022 | 12.43 | 13.05 | 12.39 | 12.51 | 283,939 | -0.09(-0.71%) |
May 17, 2022 | 12.30 | 13.15 | 12.23 | 12.60 | 653,840 | +0.41(+3.40%) |
May 16, 2022 | 11.85 | 12.65 | 11.85 | 12.19 | 236,297 | +0.34(+2.89%) |
May 13, 2022 | 11.72 | 12.17 | 11.62 | 11.84 | 212,753 | +0.31(+2.66%) |
May 12, 2022 | 11.73 | 11.95 | 11.35 | 11.54 | 277,431 | -0.27(-2.29%) |
May 11, 2022 | 11.73 | 12.43 | 11.73 | 11.81 | 158,653 | +0.12(+1.00%) |
May 10, 2022 | 11.75 | 12.30 | 11.61 | 11.69 | 160,753 | +0.03(+0.23%) |
May 09, 2022 | 12.08 | 12.17 | 11.15 | 11.66 | 581,365 | -0.44(-3.65%) |
May 06, 2022 | 12.15 | 12.36 | 11.90 | 12.11 | 193,262 | -0.04(-0.30%) |
May 05, 2022 | 12.61 | 12.74 | 12.12 | 12.14 | 252,587 | -0.29(-2.32%) |
May 04, 2022 | 12.02 | 12.57 | 12.02 | 12.43 | 317,371 | +0.66(+5.59%) |
May 03, 2022 | 11.67 | 12.06 | 11.67 | 11.77 | 79,079 | +0.10(+0.85%) |
May 02, 2022 | 11.68 | 11.99 | 11.62 | 11.67 | 163,348 | -0.15(-1.30%) |
Apr 29, 2022 | 12.26 | 12.35 | 11.81 | 11.83 | 144,358 | -0.32(-2.67%) |
Apr 28, 2022 | 12.15 | 12.30 | 11.58 | 12.15 | 281,640 | +0.11(+0.91%) |
Apr 27, 2022 | 11.90 | 12.45 | 11.82 | 12.04 | 187,648 | +0.13(+1.13%) |
Apr 26, 2022 | 11.76 | 12.25 | 11.76 | 11.91 | 286,130 | +0.05(+0.45%) |
Apr 25, 2022 | 11.68 | 11.91 | 11.42 | 11.85 | 171,303 | -0.13(-1.05%) |
Apr 22, 2022 | 12.05 | 12.63 | 11.97 | 11.98 | 290,622 | -0.24(-1.99%) |
Apr 21, 2022 | 12.59 | 12.86 | 12.05 | 12.22 | 303,789 | -0.24(-1.95%) |
Apr 20, 2022 | 12.37 | 12.78 | 12.15 | 12.46 | 327,645 | +0.13(+1.09%) |
Apr 19, 2022 | 12.27 | 12.72 | 12.27 | 12.33 | 218,513 | +0.06(+0.51%) |
Apr 18, 2022 | 11.57 | 12.58 | 11.48 | 12.27 | 239,098 | +0.69(+5.98%) |
Apr 14, 2022 | 11.11 | 11.73 | 11.09 | 11.57 | 133,591 | +0.41(+3.71%) |
Apr 13, 2022 | 10.88 | 11.42 | 10.81 | 11.16 | 110,461 | +0.20(+1.80%) |
Apr 12, 2022 | 10.35 | 11.24 | 10.35 | 10.96 | 229,893 | +0.62(+6.00%) |
Apr 11, 2022 | 10.76 | 10.79 | 10.25 | 10.34 | 260,648 | -0.45(-4.17%) |
Apr 08, 2022 | 11.10 | 11.10 | 10.75 | 10.79 | 113,123 | -0.11(-0.99%) |
Apr 07, 2022 | 10.79 | 11.16 | 10.49 | 10.90 | 235,129 | +0.11(+1.00%) |
Apr 06, 2022 | 11.17 | 11.31 | 10.67 | 10.79 | 251,598 | -0.45(-4.00%) |
Apr 05, 2022 | 11.24 | 11.47 | 11.03 | 11.24 | 200,483 | -0.10(-0.87%) |
Apr 04, 2022 | 11.47 | 11.65 | 10.90 | 11.34 | 254,276 | -0.22(-1.87%) |
Apr 01, 2022 | 11.17 | 11.74 | 11.15 | 11.56 | 199,839 | +0.31(+2.72%) |
Mar 31, 2022 | 11.69 | 12.03 | 11.12 | 11.25 | 347,191 | -0.67(-5.66%) |
Mar 30, 2022 | 12.06 | 12.40 | 11.87 | 11.92 | 87,263 | -0.18(-1.49%) |
Mar 29, 2022 | 12.12 | 12.16 | 11.58 | 12.11 | 434,673 | -0.15(-1.24%) |
Mar 28, 2022 | 12.57 | 12.62 | 11.91 | 12.26 | 257,682 | -0.62(-4.81%) |
Mar 25, 2022 | 12.66 | 13.19 | 12.26 | 12.88 | 283,912 | +0.14(+1.13%) |
Mar 24, 2022 | 12.07 | 13.00 | 12.02 | 12.73 | 287,227 | +0.41(+3.35%) |
Mar 23, 2022 | 11.93 | 12.63 | 11.90 | 12.32 | 277,450 | +0.69(+5.95%) |
Mar 22, 2022 | 11.69 | 11.76 | 11.22 | 11.63 | 278,664 | -0.13(-1.15%) |
Mar 21, 2022 | 11.58 | 12.11 | 11.58 | 11.76 | 413,088 | +0.21(+1.79%) |
Mar 18, 2022 | 11.87 | 11.87 | 11.34 | 11.56 | 386,888 | -0.31(-2.65%) |
Mar 17, 2022 | 11.04 | 12.03 | 11.04 | 11.87 | 246,780 | +1.01(+9.35%) |
Mar 16, 2022 | 10.65 | 10.94 | 10.61 | 10.86 | 193,296 | +0.24(+2.28%) |
Mar 15, 2022 | 10.30 | 10.86 | 10.08 | 10.61 | 446,194 | -0.33(-3.04%) |
Mar 14, 2022 | 11.12 | 11.23 | 10.24 | 10.95 | 467,858 | -0.20(-1.77%) |
Mar 11, 2022 | 11.36 | 11.45 | 11.08 | 11.14 | 218,881 | -0.28(-2.44%) |
Mar 10, 2022 | 11.44 | 11.82 | 11.37 | 11.42 | 161,648 | +0.02(+0.16%) |
Mar 09, 2022 | 11.40 | 12.26 | 11.24 | 11.40 | 441,387 | -0.41(-3.50%) |
Mar 08, 2022 | 11.71 | 12.32 | 11.27 | 11.82 | 668,371 | +0.20(+1.70%) |
Mar 07, 2022 | 12.14 | 12.72 | 11.44 | 11.62 | 590,708 | -0.43(-3.58%) |
Mar 04, 2022 | 11.58 | 12.47 | 11.58 | 12.05 | 248,841 | +0.14(+1.21%) |
Mar 03, 2022 | 11.90 | 12.06 | 11.51 | 11.91 | 229,118 | -0.06(-0.53%) |
Mar 02, 2022 | 12.12 | 12.75 | 11.97 | 11.97 | 388,467 | +0.07(+0.60%) |