Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.97 | 13.22 | 12.41 | 12.45 | 763,932 | -0.64(-4.89%) |
May 27, 2022 | 12.73 | 13.24 | 12.62 | 13.09 | 503,725 | +0.54(+4.30%) |
May 26, 2022 | 12.75 | 13.10 | 12.53 | 12.55 | 526,758 | -0.18(-1.41%) |
May 25, 2022 | 12.47 | 12.94 | 12.23 | 12.73 | 559,895 | +0.09(+0.71%) |
May 24, 2022 | 12.79 | 12.97 | 12.33 | 12.64 | 594,738 | -0.29(-2.24%) |
May 23, 2022 | 12.93 | 13.11 | 12.36 | 12.93 | 554,733 | +0.14(+1.09%) |
May 20, 2022 | 13.00 | 13.32 | 12.41 | 12.79 | 785,351 | +0.06(+0.47%) |
May 19, 2022 | 11.94 | 12.88 | 11.40 | 12.73 | 1,288,658 | +1.36(+11.96%) |
May 18, 2022 | 10.67 | 11.66 | 10.67 | 11.37 | 1,344,393 | +0.47(+4.31%) |
May 17, 2022 | 10.51 | 11.01 | 10.24 | 10.90 | 2,399,506 | +0.95(+9.55%) |
May 16, 2022 | 10.27 | 10.43 | 9.930 | 9.950 | 918,483 | -0.45(-4.33%) |
May 13, 2022 | 10.44 | 10.77 | 10.23 | 10.40 | 1,253,447 | +0.39(+3.90%) |
May 12, 2022 | 9.830 | 10.26 | 9.790 | 10.01 | 1,310,077 | +0.01(+0.10%) |
May 11, 2022 | 11.99 | 12.25 | 9.950 | 10.00 | 1,829,812 | -2.08(-17.22%) |
May 10, 2022 | 12.82 | 13.15 | 11.82 | 12.08 | 822,116 | -0.65(-5.11%) |
May 09, 2022 | 12.72 | 12.95 | 12.52 | 12.73 | 549,869 | -0.29(-2.23%) |
May 06, 2022 | 13.42 | 13.46 | 12.78 | 13.02 | 329,043 | -0.56(-4.12%) |
May 05, 2022 | 14.17 | 14.19 | 13.35 | 13.58 | 293,937 | -0.91(-6.28%) |
May 04, 2022 | 13.91 | 14.63 | 13.69 | 14.49 | 354,111 | +0.59(+4.24%) |
May 03, 2022 | 13.72 | 14.04 | 13.48 | 13.90 | 313,839 | +0.22(+1.61%) |
May 02, 2022 | 13.51 | 13.72 | 13.15 | 13.68 | 390,907 | +0.30(+2.24%) |
Apr 29, 2022 | 13.76 | 14.01 | 13.27 | 13.38 | 435,276 | -0.53(-3.81%) |
Apr 28, 2022 | 13.67 | 14.12 | 13.33 | 13.91 | 234,552 | +0.52(+3.88%) |
Apr 27, 2022 | 13.69 | 13.98 | 13.34 | 13.39 | 292,403 | -0.37(-2.69%) |
Apr 26, 2022 | 14.07 | 14.11 | 13.74 | 13.76 | 285,280 | -0.49(-3.44%) |
Apr 25, 2022 | 13.73 | 14.31 | 13.60 | 14.25 | 267,369 | +0.42(+3.04%) |
Apr 22, 2022 | 14.24 | 14.57 | 13.80 | 13.83 | 417,356 | -0.67(-4.62%) |
Apr 21, 2022 | 14.87 | 15.05 | 14.41 | 14.50 | 319,468 | -0.16(-1.09%) |
Apr 20, 2022 | 14.90 | 15.14 | 14.31 | 14.66 | 320,317 | -0.09(-0.61%) |
Apr 19, 2022 | 14.46 | 14.94 | 14.33 | 14.75 | 279,994 | +0.26(+1.79%) |
Apr 18, 2022 | 14.68 | 14.86 | 14.43 | 14.49 | 241,551 | -0.33(-2.23%) |
Apr 14, 2022 | 14.89 | 14.97 | 14.50 | 14.82 | 211,826 | +0.21(+1.44%) |
Apr 13, 2022 | 14.43 | 14.85 | 14.27 | 14.61 | 432,609 | +0.16(+1.11%) |
Apr 12, 2022 | 14.26 | 14.56 | 14.06 | 14.45 | 446,145 | +0.36(+2.56%) |
Apr 11, 2022 | 13.84 | 14.17 | 13.64 | 14.09 | 269,256 | +0.11(+0.79%) |
Apr 08, 2022 | 14.11 | 14.57 | 13.90 | 13.98 | 290,512 | -0.20(-1.41%) |
Apr 07, 2022 | 14.82 | 15.07 | 14.12 | 14.18 | 613,871 | -0.62(-4.19%) |
Apr 06, 2022 | 14.61 | 14.90 | 14.31 | 14.80 | 482,744 | -0.08(-0.54%) |
Apr 05, 2022 | 15.07 | 15.28 | 14.74 | 14.88 | 339,252 | -0.18(-1.20%) |
Apr 04, 2022 | 15.09 | 15.24 | 14.84 | 15.06 | 433,168 | +0.00(+0.00%) |
Apr 01, 2022 | 14.90 | 15.31 | 14.90 | 15.06 | 475,355 | +0.29(+1.96%) |
Mar 31, 2022 | 14.51 | 15.00 | 14.51 | 14.77 | 554,335 | -0.16(-1.07%) |
Mar 30, 2022 | 15.16 | 15.33 | 14.78 | 14.93 | 558,287 | -0.42(-2.74%) |
Mar 29, 2022 | 14.97 | 15.61 | 14.83 | 15.35 | 711,711 | +0.72(+4.92%) |
Mar 28, 2022 | 14.68 | 14.77 | 14.15 | 14.63 | 455,020 | +0.04(+0.27%) |
Mar 25, 2022 | 15.07 | 15.10 | 14.49 | 14.59 | 463,077 | -0.29(-1.95%) |
Mar 24, 2022 | 14.65 | 14.98 | 14.40 | 14.88 | 675,852 | +0.40(+2.76%) |
Mar 23, 2022 | 14.88 | 15.07 | 14.40 | 14.48 | 453,802 | -0.65(-4.30%) |
Mar 22, 2022 | 14.90 | 15.39 | 14.85 | 15.13 | 555,737 | +0.30(+2.02%) |
Mar 21, 2022 | 15.08 | 15.11 | 14.58 | 14.83 | 533,570 | -0.28(-1.85%) |
Mar 18, 2022 | 14.25 | 15.18 | 14.17 | 15.11 | 2,370,827 | +0.68(+4.71%) |
Mar 17, 2022 | 14.12 | 14.57 | 13.79 | 14.43 | 505,890 | +0.15(+1.05%) |
Mar 16, 2022 | 13.77 | 14.33 | 13.64 | 14.28 | 522,580 | +0.73(+5.39%) |
Mar 15, 2022 | 13.06 | 13.62 | 12.91 | 13.55 | 684,107 | +0.55(+4.23%) |
Mar 14, 2022 | 13.51 | 14.01 | 12.93 | 13.00 | 1,155,918 | -0.59(-4.34%) |
Mar 11, 2022 | 14.61 | 14.63 | 13.55 | 13.59 | 1,218,897 | -0.86(-5.95%) |
Mar 10, 2022 | 14.57 | 14.92 | 14.18 | 14.45 | 663,949 | -0.46(-3.09%) |
Mar 09, 2022 | 15.18 | 15.44 | 14.46 | 14.91 | 508,529 | +0.28(+1.91%) |
Mar 08, 2022 | 14.84 | 15.25 | 14.27 | 14.63 | 534,420 | -0.23(-1.55%) |
Mar 07, 2022 | 15.68 | 16.07 | 14.46 | 14.86 | 987,505 | -0.88(-5.59%) |
Mar 04, 2022 | 15.84 | 16.23 | 15.62 | 15.74 | 450,590 | -0.39(-2.42%) |
Mar 03, 2022 | 16.86 | 17.03 | 15.96 | 16.13 | 922,395 | -0.67(-3.99%) |
Mar 02, 2022 | 16.40 | 17.22 | 15.75 | 16.80 | 1,055,404 | +1.40(+9.09%) |