Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.18 | 13.29 | 12.80 | 13.16 | 1,236,650 | -0.01(-0.08%) |
May 27, 2022 | 12.84 | 13.29 | 12.84 | 13.17 | 2,631,851 | +0.52(+4.11%) |
May 26, 2022 | 12.69 | 13.12 | 12.32 | 12.65 | 1,097,562 | +0.05(+0.40%) |
May 25, 2022 | 12.32 | 12.80 | 12.13 | 12.60 | 540,052 | +0.30(+2.44%) |
May 24, 2022 | 12.68 | 12.76 | 11.87 | 12.30 | 553,094 | -0.56(-4.35%) |
May 23, 2022 | 13.22 | 13.23 | 12.67 | 12.86 | 381,435 | -0.25(-1.91%) |
May 20, 2022 | 13.57 | 13.94 | 12.71 | 13.11 | 934,067 | -0.23(-1.72%) |
May 19, 2022 | 12.60 | 13.56 | 12.52 | 13.34 | 695,677 | +0.55(+4.30%) |
May 18, 2022 | 13.10 | 13.70 | 12.60 | 12.79 | 505,719 | -0.67(-4.98%) |
May 17, 2022 | 13.09 | 13.61 | 12.68 | 13.46 | 761,227 | +0.92(+7.34%) |
May 16, 2022 | 12.95 | 13.27 | 12.51 | 12.54 | 605,813 | -0.52(-3.98%) |
May 13, 2022 | 12.01 | 13.22 | 12.01 | 13.06 | 933,579 | +1.34(+11.43%) |
May 12, 2022 | 11.01 | 12.00 | 10.88 | 11.72 | 1,162,103 | +0.50(+4.46%) |
May 11, 2022 | 12.29 | 12.60 | 11.21 | 11.22 | 979,743 | -1.28(-10.24%) |
May 10, 2022 | 13.29 | 13.68 | 11.97 | 12.50 | 996,499 | -0.61(-4.65%) |
May 09, 2022 | 13.79 | 14.05 | 13.03 | 13.11 | 915,982 | -1.00(-7.09%) |
May 06, 2022 | 14.23 | 14.69 | 13.48 | 14.11 | 852,829 | -0.09(-0.63%) |
May 05, 2022 | 14.83 | 14.84 | 13.70 | 14.20 | 794,653 | -1.03(-6.76%) |
May 04, 2022 | 14.43 | 15.37 | 13.85 | 15.23 | 768,141 | +0.90(+6.28%) |
May 03, 2022 | 14.09 | 14.51 | 13.95 | 14.33 | 1,186,740 | +0.17(+1.20%) |
May 02, 2022 | 13.60 | 14.27 | 13.60 | 14.16 | 808,140 | +0.52(+3.81%) |
Apr 29, 2022 | 14.56 | 14.89 | 13.54 | 13.64 | 903,801 | -1.08(-7.34%) |
Apr 28, 2022 | 14.42 | 14.93 | 13.70 | 14.72 | 878,669 | +0.44(+3.08%) |
Apr 27, 2022 | 13.81 | 14.34 | 13.65 | 14.28 | 660,042 | +0.42(+3.03%) |
Apr 26, 2022 | 13.85 | 14.17 | 13.49 | 13.86 | 862,023 | -0.21(-1.49%) |
Apr 25, 2022 | 13.39 | 14.24 | 13.39 | 14.07 | 855,951 | +0.32(+2.33%) |
Apr 22, 2022 | 14.04 | 14.29 | 13.58 | 13.75 | 581,315 | -0.44(-3.10%) |
Apr 21, 2022 | 15.42 | 15.79 | 14.13 | 14.19 | 350,982 | -1.00(-6.58%) |
Apr 20, 2022 | 15.77 | 15.77 | 14.82 | 15.19 | 507,426 | -0.40(-2.57%) |
Apr 19, 2022 | 15.14 | 16.00 | 15.11 | 15.59 | 498,106 | +0.33(+2.16%) |
Apr 18, 2022 | 15.72 | 15.98 | 15.18 | 15.26 | 282,884 | -0.52(-3.30%) |
Apr 14, 2022 | 16.17 | 16.17 | 15.51 | 15.78 | 576,709 | -0.30(-1.87%) |
Apr 13, 2022 | 16.08 | 16.27 | 15.83 | 16.08 | 542,322 | -0.03(-0.19%) |
Apr 12, 2022 | 16.57 | 17.39 | 16.09 | 16.11 | 827,468 | -0.14(-0.86%) |
Apr 11, 2022 | 16.20 | 16.53 | 15.80 | 16.25 | 561,252 | -0.16(-0.98%) |
Apr 08, 2022 | 16.93 | 17.37 | 16.34 | 16.41 | 373,082 | -0.60(-3.53%) |
Apr 07, 2022 | 17.08 | 17.59 | 16.30 | 17.01 | 830,856 | -0.20(-1.16%) |
Apr 06, 2022 | 17.31 | 17.58 | 16.84 | 17.21 | 751,932 | -0.57(-3.21%) |
Apr 05, 2022 | 19.15 | 19.15 | 17.58 | 17.78 | 805,381 | -1.34(-7.01%) |
Apr 04, 2022 | 18.92 | 19.81 | 18.92 | 19.12 | 539,557 | +0.42(+2.25%) |
Apr 01, 2022 | 19.10 | 19.37 | 18.57 | 18.70 | 555,256 | -0.21(-1.11%) |
Mar 31, 2022 | 19.56 | 19.72 | 18.62 | 18.91 | 687,589 | -0.74(-3.77%) |
Mar 30, 2022 | 20.15 | 20.56 | 19.50 | 19.65 | 788,166 | -0.88(-4.29%) |
Mar 29, 2022 | 19.86 | 20.72 | 19.80 | 20.53 | 582,219 | +1.13(+5.82%) |
Mar 28, 2022 | 19.44 | 19.90 | 18.89 | 19.40 | 718,419 | -0.16(-0.82%) |
Mar 25, 2022 | 19.70 | 20.07 | 19.27 | 19.56 | 711,794 | -0.14(-0.71%) |
Mar 24, 2022 | 19.55 | 19.90 | 19.25 | 19.70 | 370,685 | +0.34(+1.76%) |
Mar 23, 2022 | 19.79 | 19.83 | 18.85 | 19.36 | 490,093 | -0.62(-3.10%) |
Mar 22, 2022 | 18.92 | 20.23 | 18.66 | 19.98 | 728,894 | +1.12(+5.94%) |
Mar 21, 2022 | 19.30 | 19.51 | 18.64 | 18.86 | 594,451 | -0.67(-3.43%) |
Mar 18, 2022 | 19.72 | 20.45 | 19.45 | 19.53 | 969,183 | -0.29(-1.46%) |
Mar 17, 2022 | 19.04 | 19.88 | 18.47 | 19.82 | 610,002 | +0.55(+2.85%) |
Mar 16, 2022 | 17.77 | 19.28 | 17.77 | 19.27 | 849,216 | +1.87(+10.75%) |
Mar 15, 2022 | 17.39 | 17.66 | 17.09 | 17.40 | 626,644 | +0.11(+0.64%) |
Mar 14, 2022 | 18.26 | 18.53 | 17.09 | 17.29 | 745,595 | -1.03(-5.62%) |
Mar 11, 2022 | 19.06 | 19.26 | 18.19 | 18.32 | 588,764 | -0.58(-3.07%) |
Mar 10, 2022 | 18.74 | 19.14 | 18.00 | 18.90 | 625,691 | -0.45(-2.33%) |
Mar 09, 2022 | 18.93 | 19.68 | 18.93 | 19.35 | 654,329 | +0.91(+4.93%) |
Mar 08, 2022 | 18.31 | 19.11 | 18.04 | 18.44 | 616,126 | +0.25(+1.37%) |
Mar 07, 2022 | 18.45 | 18.96 | 17.68 | 18.19 | 623,398 | -0.27(-1.46%) |
Mar 04, 2022 | 19.02 | 19.43 | 18.33 | 18.46 | 428,029 | -0.80(-4.15%) |
Mar 03, 2022 | 20.76 | 21.00 | 19.11 | 19.26 | 595,548 | -1.54(-7.40%) |
Mar 02, 2022 | 20.68 | 20.99 | 19.87 | 20.80 | 495,479 | +0.36(+1.76%) |