Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.15 | 12.42 | 11.71 | 11.71 | 15,999 | +0.61(+5.50%) |
May 27, 2022 | 11.54 | 11.71 | 10.88 | 11.10 | 591,347 | -0.78(-6.57%) |
May 26, 2022 | 10.93 | 11.88 | 10.61 | 11.88 | 6,055 | +1.48(+14.23%) |
May 24, 2022 | 10.40 | 2,433 | -0.25(-2.35%) | |||
May 23, 2022 | 10.76 | 11.02 | 10.64 | 10.65 | 4,943 | -0.10(-0.89%) |
May 20, 2022 | 11.33 | 11.33 | 10.75 | 10.75 | 4,202 | -0.08(-0.78%) |
May 19, 2022 | 10.79 | 11.34 | 10.77 | 10.83 | 4,422 | -0.07(-0.64%) |
May 18, 2022 | 11.45 | 11.45 | 10.85 | 10.90 | 13,327 | -1.10(-9.17%) |
May 17, 2022 | 11.73 | 12.00 | 11.01 | 12.00 | 7,938 | +0.82(+7.33%) |
May 16, 2022 | 10.72 | 11.25 | 10.72 | 11.18 | 11,766 | +0.41(+3.81%) |
May 13, 2022 | 10.31 | 11.11 | 10.31 | 10.77 | 3,547 | +0.52(+5.07%) |
May 12, 2022 | 10.13 | 10.48 | 10.00 | 10.25 | 5,251 | -0.09(-0.91%) |
May 11, 2022 | 10.55 | 11.08 | 10.34 | 10.34 | 1,604 | -0.49(-4.49%) |
May 10, 2022 | 10.59 | 11.28 | 10.15 | 10.83 | 15,639 | -0.04(-0.37%) |
May 09, 2022 | 11.03 | 11.03 | 10.52 | 10.87 | 3,100 | -0.27(-2.44%) |
May 06, 2022 | 11.71 | 11.71 | 11.00 | 11.14 | 7,803 | -0.73(-6.17%) |
May 05, 2022 | 11.79 | 12.25 | 11.79 | 11.88 | 25,669 | -0.47(-3.85%) |
May 04, 2022 | 12.21 | 12.35 | 12.00 | 12.35 | 9,104 | -0.07(-0.56%) |
May 03, 2022 | 12.65 | 12.74 | 12.24 | 12.42 | 13,970 | -0.23(-1.82%) |
May 02, 2022 | 12.37 | 12.65 | 11.98 | 12.65 | 4,248 | +0.25(+2.02%) |
Apr 29, 2022 | 12.64 | 12.79 | 12.17 | 12.40 | 13,956 | +1.15(+10.22%) |
Apr 28, 2022 | 11.35 | 11.49 | 10.76 | 11.25 | 49,383 | +0.19(+1.74%) |
Apr 27, 2022 | 11.00 | 11.21 | 10.50 | 11.06 | 5,350 | +1.01(+10.02%) |
Apr 26, 2022 | 10.65 | 11.00 | 10.05 | 10.05 | 13,823 | -0.60(-5.63%) |
Apr 25, 2022 | 10.50 | 10.80 | 10.30 | 10.65 | 7,396 | -0.36(-3.23%) |
Apr 22, 2022 | 10.62 | 11.30 | 10.62 | 11.01 | 4,546 | -0.44(-3.87%) |
Apr 21, 2022 | 11.47 | 11.47 | 10.72 | 11.45 | 11,312 | +0.29(+2.58%) |
Apr 20, 2022 | 11.46 | 11.58 | 11.15 | 11.16 | 19,845 | -0.59(-5.04%) |
Apr 19, 2022 | 11.50 | 11.75 | 11.47 | 11.75 | 14,588 | -0.17(-1.41%) |
Apr 18, 2022 | 11.76 | 11.92 | 11.45 | 11.92 | 12,565 | -0.10(-0.83%) |
Apr 14, 2022 | 12.50 | 12.50 | 11.88 | 12.02 | 49,941 | -0.57(-4.55%) |
Apr 13, 2022 | 12.50 | 12.79 | 12.42 | 12.59 | 5,676 | -0.26(-2.00%) |
Apr 12, 2022 | 12.40 | 13.08 | 12.40 | 12.85 | 13,646 | -0.08(-0.62%) |
Apr 11, 2022 | 13.00 | 13.12 | 12.74 | 12.93 | 6,130 | -0.30(-2.27%) |
Apr 08, 2022 | 12.96 | 13.71 | 12.77 | 13.23 | 29,955 | +0.12(+0.92%) |
Apr 07, 2022 | 13.10 | 13.18 | 12.90 | 13.11 | 39,513 | -0.50(-3.64%) |
Apr 06, 2022 | 13.53 | 13.97 | 13.35 | 13.61 | 62,058 | -0.39(-2.82%) |
Apr 05, 2022 | 14.00 | 14.13 | 14.00 | 14.00 | 289 | -0.33(-2.30%) |
Apr 04, 2022 | 14.73 | 14.73 | 14.33 | 14.33 | 2,357 | +0.16(+1.13%) |
Apr 01, 2022 | 14.44 | 14.62 | 13.89 | 14.17 | 12,489 | +0.20(+1.43%) |
Mar 31, 2022 | 14.05 | 14.30 | 13.97 | 13.97 | 5,365 | -0.53(-3.66%) |
Mar 30, 2022 | 14.80 | 14.80 | 14.50 | 14.50 | 1,374 | -0.46(-3.07%) |
Mar 29, 2022 | 14.61 | 14.96 | 14.50 | 14.96 | 103,040 | +0.45(+3.10%) |
Mar 28, 2022 | 14.23 | 14.51 | 14.10 | 14.51 | 6,725 | +0.17(+1.15%) |
Mar 25, 2022 | 14.00 | 14.34 | 13.78 | 14.34 | 17,236 | -0.66(-4.37%) |
Mar 24, 2022 | 14.75 | 15.00 | 13.94 | 15.00 | 12,048 | +0.30(+2.04%) |
Mar 23, 2022 | 14.80 | 15.50 | 14.20 | 14.70 | 50,242 | +0.17(+1.17%) |
Mar 22, 2022 | 14.24 | 14.80 | 14.10 | 14.53 | 86,923 | +1.44(+11.00%) |
Mar 21, 2022 | 12.49 | 13.17 | 12.49 | 13.09 | 9,453 | -0.44(-3.22%) |
Mar 18, 2022 | 12.70 | 13.80 | 12.70 | 13.53 | 26,933 | +0.83(+6.50%) |
Mar 17, 2022 | 12.95 | 13.05 | 12.15 | 12.70 | 21,023 | -0.21(-1.63%) |
Mar 16, 2022 | 11.42 | 13.11 | 11.04 | 12.91 | 339,642 | +3.31(+34.48%) |
Mar 15, 2022 | 9.560 | 9.942 | 9.170 | 9.600 | 389,432 | -0.14(-1.44%) |
Mar 14, 2022 | 10.50 | 10.60 | 9.660 | 9.740 | 1,690,561 | -1.31(-11.83%) |
Mar 11, 2022 | 11.40 | 11.50 | 10.95 | 11.05 | 510,490 | -0.60(-5.18%) |
Mar 10, 2022 | 12.09 | 12.09 | 11.43 | 11.65 | 285,339 | -0.65(-5.28%) |
Mar 09, 2022 | 12.71 | 13.11 | 12.29 | 12.30 | 210,474 | -0.31(-2.43%) |
Mar 08, 2022 | 12.35 | 12.61 | 12.18 | 12.61 | 203,339 | +0.26(+2.07%) |
Mar 07, 2022 | 12.74 | 12.81 | 12.00 | 12.35 | 382,949 | -0.45(-3.52%) |
Mar 04, 2022 | 12.95 | 12.95 | 12.75 | 12.80 | 424,480 | +0.04(+0.27%) |
Mar 03, 2022 | 13.60 | 13.60 | 12.60 | 12.77 | 243,816 | -0.54(-4.02%) |
Mar 02, 2022 | 13.50 | 13.60 | 13.00 | 13.30 | 62,472 | +0.30(+2.31%) |