Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.77 | 12.77 | 12.08 | 12.48 | 118,301 | -0.46(-3.55%) |
May 27, 2022 | 11.97 | 13.19 | 11.68 | 12.94 | 120,499 | +0.99(+8.28%) |
May 26, 2022 | 11.80 | 12.54 | 11.53 | 11.95 | 157,561 | +0.15(+1.27%) |
May 25, 2022 | 11.73 | 12.38 | 11.33 | 11.80 | 145,131 | -0.12(-1.01%) |
May 24, 2022 | 12.60 | 13.44 | 11.79 | 11.92 | 345,888 | -1.07(-8.24%) |
May 23, 2022 | 11.61 | 13.57 | 11.40 | 12.99 | 447,445 | +1.59(+13.95%) |
May 20, 2022 | 11.30 | 12.13 | 10.96 | 11.40 | 126,801 | +0.34(+3.07%) |
May 19, 2022 | 10.85 | 11.59 | 10.85 | 11.06 | 214,605 | +0.05(+0.45%) |
May 18, 2022 | 11.89 | 12.23 | 10.95 | 11.01 | 112,356 | -1.20(-9.83%) |
May 17, 2022 | 12.23 | 12.73 | 11.64 | 12.21 | 131,277 | +0.30(+2.52%) |
May 16, 2022 | 10.83 | 12.06 | 10.77 | 11.91 | 151,469 | +0.98(+8.97%) |
May 13, 2022 | 10.83 | 11.29 | 10.50 | 10.93 | 250,843 | +0.24(+2.25%) |
May 12, 2022 | 9.790 | 10.73 | 9.610 | 10.69 | 239,452 | +0.78(+7.87%) |
May 11, 2022 | 10.97 | 10.97 | 9.795 | 9.910 | 120,255 | -1.12(-10.15%) |
May 10, 2022 | 11.27 | 11.81 | 10.54 | 11.03 | 152,927 | -0.04(-0.36%) |
May 09, 2022 | 11.05 | 11.47 | 10.80 | 11.07 | 240,397 | -0.13(-1.16%) |
May 06, 2022 | 12.09 | 12.09 | 10.89 | 11.20 | 68,226 | -0.92(-7.59%) |
May 05, 2022 | 12.39 | 12.88 | 11.97 | 12.12 | 216,109 | -0.40(-3.19%) |
May 04, 2022 | 12.42 | 12.63 | 11.61 | 12.52 | 319,467 | +0.18(+1.46%) |
May 03, 2022 | 12.31 | 12.66 | 12.09 | 12.34 | 132,602 | -0.10(-0.80%) |
May 02, 2022 | 12.47 | 14.07 | 11.91 | 12.44 | 282,743 | +0.50(+4.19%) |
Apr 29, 2022 | 12.45 | 13.06 | 11.58 | 11.94 | 230,166 | -0.67(-5.31%) |
Apr 28, 2022 | 12.75 | 12.75 | 11.92 | 12.61 | 122,706 | -0.01(-0.08%) |
Apr 27, 2022 | 12.78 | 13.16 | 12.38 | 12.62 | 130,003 | -0.14(-1.10%) |
Apr 26, 2022 | 13.24 | 13.24 | 12.73 | 12.76 | 192,196 | -0.72(-5.34%) |
Apr 25, 2022 | 13.41 | 13.70 | 13.01 | 13.48 | 123,280 | -0.10(-0.74%) |
Apr 22, 2022 | 13.00 | 14.49 | 12.98 | 13.58 | 275,297 | +0.16(+1.19%) |
Apr 21, 2022 | 14.89 | 15.87 | 13.27 | 13.42 | 429,076 | -1.34(-9.08%) |
Apr 20, 2022 | 14.63 | 14.85 | 13.83 | 14.76 | 77,821 | +0.35(+2.43%) |
Apr 19, 2022 | 14.03 | 15.18 | 13.29 | 14.41 | 189,449 | +0.31(+2.20%) |
Apr 18, 2022 | 15.19 | 15.19 | 14.08 | 14.10 | 114,458 | -1.14(-7.48%) |
Apr 14, 2022 | 15.66 | 15.66 | 15.02 | 15.24 | 146,138 | -0.31(-1.99%) |
Apr 13, 2022 | 14.82 | 15.86 | 14.44 | 15.55 | 102,812 | +0.76(+5.14%) |
Apr 12, 2022 | 15.37 | 15.38 | 14.70 | 14.79 | 141,289 | -0.21(-1.40%) |
Apr 11, 2022 | 15.64 | 15.64 | 14.29 | 15.00 | 91,878 | -0.81(-5.12%) |
Apr 08, 2022 | 15.69 | 16.28 | 15.30 | 15.81 | 50,922 | -0.05(-0.32%) |
Apr 07, 2022 | 15.94 | 16.03 | 15.23 | 15.86 | 95,143 | -0.24(-1.49%) |
Apr 06, 2022 | 16.55 | 16.55 | 15.83 | 16.10 | 91,752 | -0.83(-4.90%) |
Apr 05, 2022 | 17.37 | 17.98 | 16.68 | 16.93 | 145,239 | -0.40(-2.31%) |
Apr 04, 2022 | 17.26 | 17.89 | 17.06 | 17.33 | 52,301 | +0.20(+1.17%) |
Apr 01, 2022 | 16.12 | 17.21 | 16.12 | 17.13 | 178,616 | +0.98(+6.07%) |
Mar 31, 2022 | 15.94 | 16.56 | 15.94 | 16.15 | 132,413 | +0.14(+0.87%) |
Mar 30, 2022 | 16.47 | 16.95 | 15.89 | 16.01 | 54,500 | -0.47(-2.85%) |
Mar 29, 2022 | 16.26 | 16.85 | 16.08 | 16.48 | 78,983 | +0.47(+2.94%) |
Mar 28, 2022 | 16.47 | 16.96 | 15.75 | 16.01 | 143,753 | -0.53(-3.20%) |
Mar 25, 2022 | 17.35 | 17.46 | 16.40 | 16.54 | 97,477 | -0.78(-4.50%) |
Mar 24, 2022 | 17.16 | 17.41 | 16.57 | 17.32 | 111,689 | +0.23(+1.35%) |
Mar 23, 2022 | 17.99 | 18.43 | 17.05 | 17.09 | 152,243 | -0.69(-3.88%) |
Mar 22, 2022 | 18.76 | 19.00 | 17.56 | 17.78 | 119,243 | -0.78(-4.20%) |
Mar 21, 2022 | 19.69 | 19.69 | 18.08 | 18.56 | 154,036 | -1.10(-5.60%) |
Mar 18, 2022 | 19.41 | 20.79 | 19.00 | 19.66 | 826,726 | +0.25(+1.29%) |
Mar 17, 2022 | 18.00 | 19.50 | 17.30 | 19.41 | 125,493 | +1.09(+5.95%) |
Mar 16, 2022 | 17.92 | 18.68 | 17.47 | 18.32 | 96,863 | +0.90(+5.17%) |
Mar 15, 2022 | 16.91 | 17.53 | 16.05 | 17.42 | 100,898 | +0.47(+2.77%) |
Mar 14, 2022 | 17.39 | 17.77 | 16.91 | 16.95 | 63,473 | -0.30(-1.74%) |
Mar 11, 2022 | 17.73 | 18.15 | 16.97 | 17.25 | 75,550 | -0.32(-1.82%) |
Mar 10, 2022 | 17.22 | 17.70 | 16.89 | 17.57 | 57,813 | +0.01(+0.06%) |
Mar 09, 2022 | 16.19 | 18.25 | 16.19 | 17.56 | 145,237 | +1.51(+9.41%) |
Mar 08, 2022 | 15.59 | 16.57 | 15.34 | 16.05 | 68,799 | +0.62(+4.02%) |
Mar 07, 2022 | 15.42 | 15.90 | 15.13 | 15.43 | 63,641 | +0.11(+0.72%) |
Mar 04, 2022 | 14.61 | 15.70 | 14.59 | 15.32 | 426,705 | +0.40(+2.68%) |
Mar 03, 2022 | 15.25 | 15.51 | 14.51 | 14.92 | 142,720 | -0.12(-0.80%) |
Mar 02, 2022 | 14.32 | 15.23 | 13.78 | 15.04 | 195,615 | +1.04(+7.43%) |