Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.23 | 14.23 | 13.57 | 13.75 | 328,237 | -0.61(-4.25%) |
May 27, 2022 | 14.11 | 14.70 | 14.06 | 14.36 | 123,130 | +0.30(+2.13%) |
May 26, 2022 | 14.44 | 14.70 | 13.59 | 14.06 | 127,003 | -0.43(-2.97%) |
May 25, 2022 | 14.42 | 14.84 | 14.34 | 14.49 | 115,314 | +0.00(+0.00%) |
May 24, 2022 | 13.91 | 15.07 | 13.52 | 14.49 | 195,740 | +0.50(+3.57%) |
May 23, 2022 | 13.62 | 14.12 | 13.56 | 13.99 | 212,473 | +0.29(+2.12%) |
May 20, 2022 | 13.49 | 14.00 | 13.36 | 13.70 | 81,255 | +0.29(+2.16%) |
May 19, 2022 | 13.44 | 13.54 | 13.04 | 13.41 | 172,769 | +0.05(+0.37%) |
May 18, 2022 | 13.30 | 13.95 | 13.25 | 13.36 | 170,862 | -0.14(-1.04%) |
May 17, 2022 | 13.10 | 13.63 | 13.08 | 13.50 | 167,763 | +0.46(+3.53%) |
May 16, 2022 | 13.18 | 13.93 | 12.95 | 13.04 | 169,950 | -0.09(-0.69%) |
May 13, 2022 | 12.88 | 13.59 | 12.15 | 13.13 | 234,655 | +0.41(+3.22%) |
May 12, 2022 | 12.02 | 13.19 | 11.54 | 12.72 | 279,984 | +0.67(+5.56%) |
May 11, 2022 | 11.78 | 12.36 | 11.41 | 12.05 | 291,213 | -0.46(-3.68%) |
May 10, 2022 | 11.75 | 12.83 | 11.43 | 12.51 | 979,171 | +1.27(+11.30%) |
May 09, 2022 | 10.85 | 11.73 | 10.80 | 11.24 | 388,195 | +0.16(+1.44%) |
May 06, 2022 | 12.51 | 12.51 | 10.93 | 11.08 | 456,145 | -0.97(-8.05%) |
May 05, 2022 | 13.05 | 13.05 | 11.76 | 12.05 | 292,941 | -0.87(-6.73%) |
May 04, 2022 | 13.00 | 13.06 | 12.25 | 12.92 | 375,297 | -0.13(-1.00%) |
May 03, 2022 | 13.89 | 13.94 | 12.85 | 13.05 | 2,233,853 | -0.95(-6.79%) |
May 02, 2022 | 16.87 | 16.95 | 13.49 | 14.00 | 1,040,977 | -4.31(-23.54%) |
Apr 29, 2022 | 18.23 | 18.40 | 17.95 | 18.31 | 61,764 | +0.14(+0.77%) |
Apr 28, 2022 | 18.43 | 18.97 | 18.06 | 18.17 | 37,735 | -0.14(-0.76%) |
Apr 27, 2022 | 19.01 | 19.64 | 18.15 | 18.31 | 27,448 | -0.51(-2.71%) |
Apr 26, 2022 | 19.17 | 19.43 | 18.63 | 18.82 | 34,828 | -0.26(-1.36%) |
Apr 25, 2022 | 18.13 | 19.20 | 17.95 | 19.08 | 45,014 | +1.02(+5.65%) |
Apr 22, 2022 | 18.36 | 18.50 | 17.81 | 18.06 | 89,440 | -0.22(-1.20%) |
Apr 21, 2022 | 18.61 | 18.74 | 17.86 | 18.28 | 70,885 | -0.27(-1.46%) |
Apr 20, 2022 | 18.21 | 18.68 | 17.90 | 18.55 | 44,816 | +0.34(+1.87%) |
Apr 19, 2022 | 18.11 | 18.48 | 17.75 | 18.21 | 39,545 | -0.05(-0.27%) |
Apr 18, 2022 | 18.52 | 18.52 | 17.55 | 18.26 | 33,175 | -0.12(-0.65%) |
Apr 14, 2022 | 18.56 | 18.85 | 18.00 | 18.38 | 20,901 | -0.04(-0.22%) |
Apr 13, 2022 | 17.93 | 18.80 | 17.90 | 18.42 | 19,337 | +0.62(+3.48%) |
Apr 12, 2022 | 18.28 | 18.87 | 17.54 | 17.80 | 22,529 | -0.28(-1.55%) |
Apr 11, 2022 | 17.50 | 18.16 | 16.84 | 18.08 | 48,683 | +0.37(+2.09%) |
Apr 08, 2022 | 18.27 | 18.49 | 17.52 | 17.71 | 28,306 | -0.43(-2.37%) |
Apr 07, 2022 | 17.97 | 18.29 | 17.52 | 18.14 | 25,131 | +0.32(+1.80%) |
Apr 06, 2022 | 17.21 | 18.24 | 16.82 | 17.82 | 64,148 | +0.22(+1.25%) |
Apr 05, 2022 | 17.60 | 17.81 | 17.42 | 17.60 | 20,151 | +0.14(+0.80%) |
Apr 04, 2022 | 17.11 | 17.57 | 17.09 | 17.46 | 20,354 | +0.26(+1.51%) |
Apr 01, 2022 | 16.99 | 17.65 | 16.91 | 17.20 | 69,595 | +0.38(+2.26%) |
Mar 31, 2022 | 16.91 | 17.42 | 16.66 | 16.82 | 25,939 | -0.18(-1.06%) |
Mar 30, 2022 | 17.48 | 18.11 | 16.93 | 17.00 | 31,941 | -0.50(-2.86%) |
Mar 29, 2022 | 17.22 | 18.18 | 17.22 | 17.50 | 59,115 | +0.50(+2.94%) |
Mar 28, 2022 | 17.41 | 17.80 | 16.34 | 17.00 | 24,197 | -0.34(-1.96%) |
Mar 25, 2022 | 17.38 | 17.95 | 17.25 | 17.34 | 29,310 | +0.07(+0.41%) |
Mar 24, 2022 | 17.98 | 18.21 | 17.22 | 17.27 | 37,609 | -0.45(-2.54%) |
Mar 23, 2022 | 17.99 | 18.58 | 17.60 | 17.72 | 41,293 | -0.38(-2.10%) |
Mar 22, 2022 | 17.57 | 18.80 | 17.47 | 18.10 | 35,501 | +0.60(+3.43%) |
Mar 21, 2022 | 17.91 | 18.08 | 17.18 | 17.50 | 36,479 | -0.25(-1.41%) |
Mar 18, 2022 | 18.00 | 19.19 | 17.60 | 17.75 | 78,135 | -0.25(-1.39%) |
Mar 17, 2022 | 17.18 | 18.50 | 17.18 | 18.00 | 201,136 | +0.87(+5.08%) |
Mar 16, 2022 | 18.14 | 18.86 | 16.98 | 17.13 | 71,411 | -0.58(-3.27%) |
Mar 15, 2022 | 17.38 | 19.26 | 17.38 | 17.71 | 45,169 | +0.18(+1.03%) |
Mar 14, 2022 | 18.95 | 19.07 | 17.13 | 17.53 | 27,097 | -1.10(-5.90%) |
Mar 11, 2022 | 19.53 | 19.53 | 18.14 | 18.63 | 49,104 | -0.22(-1.17%) |
Mar 10, 2022 | 18.68 | 19.09 | 17.82 | 18.85 | 25,788 | -0.74(-3.78%) |
Mar 09, 2022 | 19.85 | 20.82 | 19.04 | 19.59 | 24,317 | +0.19(+0.98%) |
Mar 08, 2022 | 19.65 | 19.74 | 19.26 | 19.40 | 7,848 | +0.40(+2.11%) |
Mar 07, 2022 | 19.34 | 19.67 | 18.64 | 19.00 | 18,585 | -0.09(-0.47%) |
Mar 04, 2022 | 18.87 | 19.34 | 18.40 | 19.09 | 12,278 | +0.07(+0.37%) |
Mar 03, 2022 | 19.00 | 19.80 | 18.60 | 19.02 | 19,310 | -0.45(-2.31%) |
Mar 02, 2022 | 19.30 | 19.76 | 18.72 | 19.47 | 14,268 | +0.38(+1.99%) |