Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.29 | 14.22 | 12.83 | 14.14 | 2,416,799 | +1.02(+7.74%) |
May 27, 2022 | 13.09 | 13.17 | 12.64 | 13.12 | 798,681 | +0.09(+0.69%) |
May 26, 2022 | 12.31 | 13.08 | 12.25 | 13.03 | 1,262,577 | +0.81(+6.62%) |
May 25, 2022 | 11.94 | 12.32 | 11.59 | 12.22 | 973,477 | +0.57(+4.86%) |
May 24, 2022 | 12.28 | 12.28 | 11.55 | 11.66 | 1,427,718 | -0.81(-6.49%) |
May 23, 2022 | 12.38 | 12.60 | 12.06 | 12.46 | 1,002,221 | +0.01(+0.07%) |
May 20, 2022 | 12.89 | 13.03 | 12.21 | 12.46 | 1,038,372 | -0.25(-1.98%) |
May 19, 2022 | 12.42 | 12.99 | 12.28 | 12.71 | 1,159,829 | +0.28(+2.24%) |
May 18, 2022 | 12.26 | 12.69 | 11.92 | 12.43 | 1,094,644 | +0.04(+0.36%) |
May 17, 2022 | 12.41 | 12.80 | 12.22 | 12.38 | 971,950 | +0.50(+4.24%) |
May 16, 2022 | 11.88 | 12.29 | 11.78 | 11.88 | 758,984 | +0.03(+0.23%) |
May 13, 2022 | 11.56 | 11.89 | 11.23 | 11.85 | 880,945 | +0.73(+6.54%) |
May 12, 2022 | 10.79 | 11.40 | 10.48 | 11.13 | 901,295 | +0.20(+1.81%) |
May 11, 2022 | 11.32 | 11.66 | 10.87 | 10.93 | 1,156,684 | -0.20(-1.78%) |
May 10, 2022 | 11.31 | 11.47 | 10.79 | 11.13 | 1,503,839 | +0.14(+1.31%) |
May 09, 2022 | 11.52 | 11.59 | 10.84 | 10.98 | 998,166 | -0.81(-6.86%) |
May 06, 2022 | 12.41 | 12.41 | 11.59 | 11.79 | 945,649 | -0.95(-7.47%) |
May 05, 2022 | 13.18 | 13.30 | 12.28 | 12.74 | 660,981 | -0.79(-5.84%) |
May 04, 2022 | 13.14 | 13.59 | 12.84 | 13.53 | 790,999 | +0.12(+0.87%) |
May 03, 2022 | 13.14 | 13.48 | 13.05 | 13.42 | 560,588 | +0.37(+2.82%) |
May 02, 2022 | 12.78 | 13.49 | 12.59 | 13.05 | 785,713 | +0.08(+0.62%) |
Apr 29, 2022 | 14.05 | 14.06 | 12.90 | 12.97 | 1,247,798 | +0.09(+0.70%) |
Apr 28, 2022 | 12.76 | 12.94 | 12.25 | 12.88 | 1,034,588 | +0.36(+2.87%) |
Apr 27, 2022 | 12.12 | 12.75 | 11.96 | 12.52 | 1,167,645 | +0.68(+5.77%) |
Apr 26, 2022 | 12.45 | 12.54 | 11.81 | 11.84 | 1,121,334 | -0.57(-4.56%) |
Apr 25, 2022 | 12.10 | 12.49 | 11.93 | 12.40 | 1,511,990 | -0.16(-1.29%) |
Apr 22, 2022 | 12.29 | 12.99 | 12.15 | 12.56 | 1,472,061 | +0.53(+4.41%) |
Apr 21, 2022 | 12.81 | 13.04 | 11.94 | 12.03 | 1,306,028 | -0.71(-5.57%) |
Apr 20, 2022 | 13.00 | 13.17 | 12.72 | 12.74 | 1,061,156 | -0.40(-3.01%) |
Apr 19, 2022 | 12.08 | 13.17 | 12.01 | 13.14 | 1,463,318 | +0.98(+8.06%) |
Apr 18, 2022 | 12.56 | 12.58 | 12.00 | 12.16 | 1,487,034 | -0.64(-4.99%) |
Apr 14, 2022 | 13.19 | 13.21 | 12.75 | 12.80 | 891,289 | -0.34(-2.60%) |
Apr 13, 2022 | 12.79 | 13.23 | 12.63 | 13.14 | 1,145,786 | +0.39(+3.03%) |
Apr 12, 2022 | 12.88 | 13.20 | 12.63 | 12.75 | 1,431,339 | +0.19(+1.50%) |
Apr 11, 2022 | 12.81 | 13.07 | 12.24 | 12.56 | 1,266,229 | -0.30(-2.31%) |
Apr 08, 2022 | 12.74 | 13.10 | 12.53 | 12.86 | 963,626 | +0.21(+1.63%) |
Apr 07, 2022 | 13.10 | 13.28 | 12.44 | 12.65 | 1,805,119 | -0.58(-4.35%) |
Apr 06, 2022 | 13.43 | 13.43 | 12.81 | 13.23 | 2,093,955 | -0.46(-3.35%) |
Apr 05, 2022 | 14.83 | 14.84 | 13.61 | 13.69 | 1,578,655 | -1.00(-6.79%) |
Apr 04, 2022 | 14.78 | 14.90 | 13.94 | 14.68 | 2,611,513 | +0.65(+4.60%) |
Apr 01, 2022 | 14.93 | 14.93 | 13.87 | 14.04 | 2,272,933 | +0.42(+3.12%) |
Mar 31, 2022 | 14.16 | 14.28 | 13.61 | 13.61 | 1,061,016 | -0.59(-4.17%) |
Mar 30, 2022 | 15.25 | 15.27 | 14.11 | 14.21 | 1,572,028 | -1.05(-6.90%) |
Mar 29, 2022 | 14.77 | 15.26 | 14.58 | 15.26 | 3,036,571 | +1.00(+7.01%) |
Mar 28, 2022 | 14.58 | 14.93 | 14.12 | 14.26 | 1,007,867 | +0.21(+1.51%) |
Mar 25, 2022 | 14.69 | 14.84 | 13.78 | 14.05 | 1,644,283 | -1.26(-8.21%) |
Mar 24, 2022 | 15.35 | 15.57 | 14.40 | 15.30 | 4,490,566 | +0.00(+0.00%) |
Mar 23, 2022 | 15.07 | 16.02 | 14.83 | 15.30 | 3,262,810 | +0.26(+1.71%) |
Mar 22, 2022 | 15.48 | 15.84 | 14.92 | 15.05 | 2,483,742 | +0.44(+3.03%) |
Mar 21, 2022 | 15.00 | 15.36 | 14.39 | 14.60 | 1,414,637 | -0.93(-5.98%) |
Mar 18, 2022 | 13.71 | 15.69 | 13.71 | 15.53 | 3,263,061 | +1.82(+13.29%) |
Mar 17, 2022 | 14.59 | 14.81 | 13.47 | 13.71 | 2,302,832 | -1.53(-10.04%) |
Mar 16, 2022 | 12.36 | 15.29 | 12.27 | 15.24 | 8,569,255 | +4.64(+43.70%) |
Mar 15, 2022 | 10.04 | 11.30 | 9.863 | 10.61 | 4,268,204 | +0.19(+1.87%) |
Mar 14, 2022 | 10.85 | 11.33 | 10.02 | 10.41 | 6,443,530 | -1.29(-11.04%) |
Mar 11, 2022 | 14.87 | 14.90 | 11.66 | 11.70 | 7,011,220 | -2.41(-17.11%) |
Mar 10, 2022 | 15.44 | 13.86 | 14.12 | 2,966,856 | -1.93(-12.02%) | |
Mar 09, 2022 | 15.36 | 16.13 | 15.36 | 16.05 | 982,417 | +1.15(+7.72%) |
Mar 08, 2022 | 14.91 | 15.29 | 14.51 | 14.90 | 1,253,994 | -0.02(-0.12%) |
Mar 07, 2022 | 14.75 | 15.25 | 14.65 | 14.91 | 1,728,995 | +0.04(+0.24%) |
Mar 04, 2022 | 16.24 | 16.36 | 14.79 | 14.88 | 2,246,103 | -1.57(-9.57%) |
Mar 03, 2022 | 17.25 | 17.25 | 16.28 | 16.45 | 1,860,169 | -0.53(-3.12%) |
Mar 02, 2022 | 16.91 | 17.13 | 16.13 | 16.98 | 1,746,588 | +0.01(+0.05%) |