Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.40 | 12.42 | 11.83 | 12.00 | 253,169 | -0.40(-3.23%) |
May 27, 2022 | 11.82 | 12.42 | 11.75 | 12.40 | 46,578 | +0.67(+5.71%) |
May 26, 2022 | 11.54 | 11.85 | 11.51 | 11.73 | 110,235 | +0.20(+1.73%) |
May 25, 2022 | 11.51 | 11.66 | 11.32 | 11.53 | 84,649 | -0.02(-0.17%) |
May 24, 2022 | 11.83 | 11.87 | 11.45 | 11.55 | 264,035 | -0.49(-4.07%) |
May 23, 2022 | 12.18 | 12.26 | 11.96 | 12.04 | 66,159 | -0.05(-0.41%) |
May 20, 2022 | 12.09 | 12.22 | 11.59 | 12.09 | 101,219 | +0.15(+1.26%) |
May 19, 2022 | 11.61 | 12.12 | 11.57 | 11.94 | 150,718 | +0.39(+3.38%) |
May 18, 2022 | 11.77 | 12.00 | 11.49 | 11.55 | 95,970 | -0.48(-3.99%) |
May 17, 2022 | 11.90 | 12.04 | 11.70 | 12.03 | 223,019 | +0.43(+3.71%) |
May 16, 2022 | 11.75 | 11.96 | 11.55 | 11.60 | 83,436 | -0.21(-1.78%) |
May 13, 2022 | 11.39 | 11.95 | 11.39 | 11.81 | 226,194 | +0.64(+5.73%) |
May 12, 2022 | 10.78 | 11.32 | 10.71 | 11.17 | 4,143,370 | +0.34(+3.14%) |
May 11, 2022 | 11.40 | 11.55 | 10.79 | 10.83 | 471,786 | -0.63(-5.50%) |
May 10, 2022 | 11.43 | 11.68 | 11.08 | 11.46 | 205,894 | +0.37(+3.34%) |
May 09, 2022 | 11.92 | 11.92 | 11.06 | 11.09 | 426,154 | -1.04(-8.57%) |
May 06, 2022 | 12.54 | 12.54 | 12.03 | 12.13 | 132,279 | -0.57(-4.49%) |
May 05, 2022 | 13.29 | 13.29 | 12.51 | 12.70 | 55,933 | -0.79(-5.86%) |
May 04, 2022 | 13.20 | 13.53 | 12.75 | 13.49 | 251,459 | +0.30(+2.27%) |
May 03, 2022 | 13.18 | 13.31 | 13.09 | 13.19 | 50,876 | +0.06(+0.46%) |
May 02, 2022 | 12.71 | 13.17 | 12.68 | 13.13 | 49,040 | +0.39(+3.06%) |
Apr 29, 2022 | 12.99 | 13.34 | 12.73 | 12.74 | 58,424 | -0.28(-2.15%) |
Apr 28, 2022 | 13.11 | 13.13 | 12.51 | 13.02 | 82,001 | +0.08(+0.62%) |
Apr 27, 2022 | 13.01 | 13.15 | 12.87 | 12.94 | 51,693 | -0.08(-0.61%) |
Apr 26, 2022 | 13.52 | 13.54 | 13.02 | 13.02 | 198,549 | -0.55(-4.05%) |
Apr 25, 2022 | 13.33 | 13.58 | 13.25 | 13.57 | 77,566 | +0.18(+1.34%) |
Apr 22, 2022 | 13.46 | 13.62 | 13.35 | 13.39 | 46,301 | -0.14(-1.03%) |
Apr 21, 2022 | 14.16 | 14.28 | 13.51 | 13.53 | 60,392 | -0.50(-3.56%) |
Apr 20, 2022 | 14.14 | 14.20 | 13.86 | 14.03 | 43,808 | -0.04(-0.28%) |
Apr 19, 2022 | 13.93 | 14.22 | 13.80 | 14.07 | 50,609 | +0.19(+1.37%) |
Apr 18, 2022 | 14.45 | 14.45 | 13.86 | 13.88 | 90,217 | -0.62(-4.28%) |
Apr 14, 2022 | 14.93 | 14.93 | 14.48 | 14.50 | 24,428 | -0.40(-2.68%) |
Apr 13, 2022 | 14.55 | 14.97 | 14.49 | 14.90 | 37,403 | +0.20(+1.36%) |
Apr 12, 2022 | 14.84 | 15.12 | 14.62 | 14.70 | 36,809 | +0.02(+0.14%) |
Apr 11, 2022 | 14.87 | 14.97 | 14.63 | 14.68 | 29,635 | -0.40(-2.65%) |
Apr 08, 2022 | 15.19 | 15.30 | 14.98 | 15.08 | 29,908 | -0.17(-1.11%) |
Apr 07, 2022 | 15.18 | 15.35 | 15.03 | 15.25 | 47,615 | -0.01(-0.07%) |
Apr 06, 2022 | 15.23 | 15.33 | 14.99 | 15.26 | 37,387 | -0.18(-1.17%) |
Apr 05, 2022 | 15.92 | 15.95 | 15.44 | 15.44 | 49,312 | -0.46(-2.89%) |
Apr 04, 2022 | 15.70 | 15.94 | 15.65 | 15.90 | 44,215 | +0.35(+2.25%) |
Apr 01, 2022 | 15.10 | 15.59 | 15.10 | 15.55 | 31,483 | +0.52(+3.46%) |
Mar 31, 2022 | 15.13 | 15.27 | 15.01 | 15.03 | 30,465 | -0.14(-0.92%) |
Mar 30, 2022 | 15.51 | 15.69 | 15.15 | 15.17 | 48,778 | -0.38(-2.44%) |
Mar 29, 2022 | 15.12 | 15.63 | 15.12 | 15.55 | 92,498 | +0.63(+4.22%) |
Mar 28, 2022 | 14.92 | 15.15 | 14.67 | 14.92 | 33,495 | +0.06(+0.40%) |
Mar 25, 2022 | 15.14 | 15.14 | 14.76 | 14.86 | 33,971 | -0.36(-2.37%) |
Mar 24, 2022 | 15.13 | 15.27 | 14.79 | 15.22 | 87,370 | +0.22(+1.47%) |
Mar 23, 2022 | 15.29 | 15.46 | 15.00 | 15.00 | 97,159 | -0.39(-2.53%) |
Mar 22, 2022 | 15.08 | 15.49 | 15.05 | 15.39 | 31,298 | +0.34(+2.26%) |
Mar 21, 2022 | 15.42 | 15.42 | 14.92 | 15.05 | 60,788 | -0.30(-1.95%) |
Mar 18, 2022 | 14.86 | 15.39 | 14.86 | 15.35 | 61,496 | +0.35(+2.33%) |
Mar 17, 2022 | 14.47 | 15.02 | 14.37 | 15.00 | 38,610 | +0.48(+3.31%) |
Mar 16, 2022 | 13.91 | 14.52 | 13.91 | 14.52 | 59,379 | +0.96(+7.08%) |
Mar 15, 2022 | 13.37 | 13.59 | 13.26 | 13.56 | 100,640 | +0.23(+1.73%) |
Mar 14, 2022 | 13.97 | 14.05 | 13.25 | 13.33 | 96,418 | -0.68(-4.85%) |
Mar 11, 2022 | 14.69 | 14.74 | 14.00 | 14.01 | 40,655 | -0.59(-4.04%) |
Mar 10, 2022 | 14.64 | 14.68 | 14.35 | 14.60 | 117,948 | -0.21(-1.42%) |
Mar 09, 2022 | 14.54 | 14.86 | 14.51 | 14.81 | 74,147 | +0.45(+3.13%) |
Mar 08, 2022 | 14.06 | 14.79 | 13.93 | 14.36 | 74,522 | +0.20(+1.41%) |
Mar 07, 2022 | 14.36 | 14.50 | 14.11 | 14.16 | 290,982 | -0.31(-2.14%) |
Mar 04, 2022 | 14.76 | 14.92 | 14.37 | 14.47 | 86,294 | -0.37(-2.49%) |
Mar 03, 2022 | 15.32 | 15.34 | 14.72 | 14.84 | 50,187 | -0.52(-3.39%) |
Mar 02, 2022 | 15.29 | 15.46 | 15.10 | 15.36 | 67,634 | +0.07(+0.46%) |