Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.66 | 14.66 | 14.21 | 14.40 | 31,633 | -0.26(-1.77%) |
May 27, 2022 | 14.03 | 14.66 | 14.03 | 14.66 | 35,904 | +0.89(+6.46%) |
May 26, 2022 | 13.30 | 13.80 | 13.30 | 13.77 | 39,900 | +0.53(+4.00%) |
May 25, 2022 | 12.98 | 13.27 | 12.98 | 13.24 | 17,158 | +0.07(+0.53%) |
May 24, 2022 | 13.57 | 13.57 | 13.13 | 13.17 | 24,443 | -0.66(-4.77%) |
May 23, 2022 | 13.73 | 13.84 | 13.50 | 13.83 | 18,739 | +0.28(+2.07%) |
May 20, 2022 | 13.86 | 13.96 | 13.07 | 13.55 | 29,599 | -0.05(-0.37%) |
May 19, 2022 | 12.96 | 13.80 | 12.96 | 13.60 | 23,032 | +0.45(+3.42%) |
May 18, 2022 | 13.38 | 13.63 | 13.01 | 13.15 | 50,957 | -0.15(-1.13%) |
May 17, 2022 | 13.20 | 13.39 | 12.88 | 13.30 | 62,897 | +0.54(+4.23%) |
May 16, 2022 | 12.91 | 13.10 | 12.73 | 12.76 | 25,761 | -0.35(-2.67%) |
May 13, 2022 | 12.74 | 13.23 | 12.74 | 13.11 | 35,506 | +0.91(+7.46%) |
May 12, 2022 | 11.99 | 12.56 | 11.69 | 12.20 | 87,574 | -0.33(-2.63%) |
May 11, 2022 | 13.07 | 13.29 | 12.33 | 12.53 | 57,150 | -0.37(-2.87%) |
May 10, 2022 | 13.56 | 13.56 | 12.67 | 12.90 | 38,660 | -0.35(-2.64%) |
May 09, 2022 | 14.12 | 14.12 | 13.22 | 13.25 | 106,121 | -1.37(-9.37%) |
May 06, 2022 | 15.14 | 15.16 | 14.30 | 14.62 | 48,110 | -0.78(-5.06%) |
May 05, 2022 | 16.10 | 16.13 | 15.20 | 15.40 | 46,310 | -1.02(-6.21%) |
May 04, 2022 | 15.73 | 16.50 | 15.48 | 16.42 | 58,051 | +0.81(+5.19%) |
May 03, 2022 | 15.41 | 15.74 | 15.40 | 15.61 | 25,419 | +0.32(+2.09%) |
May 02, 2022 | 15.14 | 15.50 | 14.93 | 15.29 | 30,076 | -0.13(-0.84%) |
Apr 29, 2022 | 15.49 | 15.89 | 15.22 | 15.42 | 105,764 | -0.08(-0.52%) |
Apr 28, 2022 | 15.61 | 15.61 | 14.92 | 15.50 | 97,917 | -0.21(-1.34%) |
Apr 27, 2022 | 15.83 | 16.15 | 15.66 | 15.71 | 20,563 | -0.19(-1.19%) |
Apr 26, 2022 | 16.28 | 16.28 | 15.77 | 15.90 | 28,182 | -0.59(-3.58%) |
Apr 25, 2022 | 15.98 | 16.51 | 15.77 | 16.49 | 72,241 | +0.19(+1.17%) |
Apr 22, 2022 | 16.85 | 16.94 | 16.15 | 16.30 | 37,517 | -0.59(-3.49%) |
Apr 21, 2022 | 18.39 | 18.49 | 16.79 | 16.89 | 84,182 | -1.54(-8.36%) |
Apr 20, 2022 | 18.85 | 18.85 | 18.19 | 18.43 | 71,893 | -0.12(-0.65%) |
Apr 19, 2022 | 18.08 | 18.66 | 18.01 | 18.55 | 44,711 | +0.53(+2.94%) |
Apr 18, 2022 | 18.05 | 18.15 | 17.80 | 18.02 | 13,371 | -0.27(-1.48%) |
Apr 14, 2022 | 18.59 | 18.87 | 18.18 | 18.29 | 89,405 | -0.31(-1.67%) |
Apr 13, 2022 | 18.18 | 18.71 | 18.18 | 18.60 | 27,629 | +0.57(+3.16%) |
Apr 12, 2022 | 18.36 | 18.70 | 18.00 | 18.03 | 25,436 | -0.33(-1.80%) |
Apr 11, 2022 | 18.10 | 18.68 | 18.00 | 18.36 | 27,294 | +0.06(+0.33%) |
Apr 08, 2022 | 18.71 | 18.71 | 18.30 | 18.30 | 15,327 | -0.64(-3.38%) |
Apr 07, 2022 | 19.01 | 19.02 | 18.36 | 18.94 | 39,519 | -0.28(-1.46%) |
Apr 06, 2022 | 19.46 | 19.46 | 18.66 | 19.22 | 45,932 | -0.47(-2.39%) |
Apr 05, 2022 | 20.49 | 20.57 | 19.65 | 19.69 | 37,916 | -0.45(-2.23%) |
Apr 04, 2022 | 19.20 | 20.23 | 19.20 | 20.14 | 80,033 | +1.05(+5.50%) |
Apr 01, 2022 | 19.10 | 19.20 | 18.70 | 19.09 | 33,874 | +0.03(+0.16%) |
Mar 31, 2022 | 19.19 | 19.49 | 19.06 | 19.06 | 36,898 | -0.11(-0.57%) |
Mar 30, 2022 | 19.51 | 19.73 | 19.15 | 19.17 | 118,423 | -0.37(-1.89%) |
Mar 29, 2022 | 18.86 | 19.58 | 18.86 | 19.54 | 61,373 | +0.74(+3.94%) |
Mar 28, 2022 | 18.82 | 19.11 | 18.40 | 18.80 | 60,372 | -0.06(-0.32%) |
Mar 25, 2022 | 19.43 | 19.43 | 18.65 | 18.86 | 19,002 | -0.53(-2.73%) |
Mar 24, 2022 | 19.13 | 19.39 | 18.75 | 19.39 | 128,388 | +0.38(+2.00%) |
Mar 23, 2022 | 19.03 | 19.57 | 18.88 | 19.01 | 38,055 | -0.30(-1.55%) |
Mar 22, 2022 | 18.68 | 19.47 | 18.68 | 19.31 | 45,301 | +0.72(+3.87%) |
Mar 21, 2022 | 19.00 | 19.00 | 18.41 | 18.59 | 48,609 | -0.57(-2.97%) |
Mar 18, 2022 | 18.63 | 19.24 | 18.63 | 19.16 | 21,108 | +0.26(+1.38%) |
Mar 17, 2022 | 18.21 | 18.98 | 18.21 | 18.90 | 37,184 | +0.41(+2.22%) |
Mar 16, 2022 | 17.87 | 18.50 | 17.75 | 18.49 | 23,782 | +1.07(+6.14%) |
Mar 15, 2022 | 17.37 | 17.89 | 16.87 | 17.42 | 55,674 | -0.04(-0.23%) |
Mar 14, 2022 | 18.47 | 18.47 | 17.41 | 17.46 | 91,148 | -1.32(-7.03%) |
Mar 11, 2022 | 19.47 | 19.74 | 18.77 | 18.78 | 80,231 | +0.04(+0.21%) |
Mar 10, 2022 | 18.83 | 19.04 | 18.46 | 18.74 | 52,414 | -0.45(-2.34%) |
Mar 09, 2022 | 19.16 | 19.26 | 18.50 | 19.19 | 86,273 | +0.44(+2.35%) |
Mar 08, 2022 | 17.66 | 19.11 | 17.33 | 18.75 | 145,343 | +1.91(+11.34%) |
Mar 07, 2022 | 16.97 | 17.28 | 16.72 | 16.84 | 47,285 | +0.38(+2.31%) |
Mar 04, 2022 | 16.67 | 17.11 | 16.30 | 16.46 | 63,095 | -0.61(-3.57%) |
Mar 03, 2022 | 17.93 | 17.93 | 16.91 | 17.07 | 62,285 | -0.92(-5.11%) |
Mar 02, 2022 | 17.96 | 18.02 | 17.59 | 17.99 | 41,565 | +0.37(+2.10%) |