Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.10 | 13.18 | 12.80 | 13.12 | 59,855 | +0.02(+0.15%) |
May 30, 2022 | 12.91 | 13.20 | 12.91 | 13.10 | 35,925 | +0.26(+2.02%) |
May 27, 2022 | 12.80 | 12.97 | 12.47 | 12.84 | 42,071 | +0.11(+0.86%) |
May 26, 2022 | 12.43 | 13.19 | 12.26 | 12.73 | 94,677 | +0.35(+2.83%) |
May 25, 2022 | 12.43 | 12.58 | 12.13 | 12.38 | 61,876 | -0.02(-0.16%) |
May 24, 2022 | 13.10 | 13.12 | 12.30 | 12.40 | 49,863 | -0.59(-4.54%) |
May 20, 2022 | 12.99 | 0 | -0.06(-0.46%) | |||
May 19, 2022 | 12.97 | 13.59 | 12.97 | 13.05 | 142,751 | -0.06(-0.46%) |
May 18, 2022 | 13.83 | 13.88 | 12.95 | 13.11 | 145,466 | -0.69(-5.00%) |
May 17, 2022 | 13.84 | 14.33 | 13.78 | 13.80 | 141,894 | +0.03(+0.22%) |
May 16, 2022 | 12.82 | 13.92 | 12.28 | 13.77 | 258,239 | +1.00(+7.83%) |
May 13, 2022 | 11.50 | 13.49 | 11.50 | 12.77 | 375,148 | +2.13(+20.02%) |
May 12, 2022 | 10.75 | 11.02 | 10.48 | 10.64 | 345,704 | -0.20(-1.85%) |
May 11, 2022 | 11.30 | 11.46 | 10.75 | 10.84 | 171,965 | -0.47(-4.16%) |
May 10, 2022 | 11.82 | 12.00 | 11.07 | 11.31 | 245,921 | -0.42(-3.58%) |
May 09, 2022 | 12.56 | 12.56 | 11.50 | 11.73 | 253,536 | -0.93(-7.35%) |
May 06, 2022 | 12.96 | 13.01 | 12.55 | 12.66 | 110,687 | -0.37(-2.84%) |
May 05, 2022 | 13.67 | 13.67 | 12.93 | 13.03 | 170,390 | -0.74(-5.37%) |
May 04, 2022 | 13.47 | 13.86 | 13.23 | 13.77 | 177,349 | +0.34(+2.53%) |
May 03, 2022 | 13.28 | 13.48 | 12.76 | 13.43 | 82,643 | +0.21(+1.59%) |
May 02, 2022 | 12.89 | 13.55 | 12.65 | 13.22 | 100,135 | +0.31(+2.40%) |
Apr 29, 2022 | 13.16 | 13.45 | 12.82 | 12.91 | 59,382 | -0.16(-1.22%) |
Apr 28, 2022 | 12.67 | 13.33 | 12.66 | 13.07 | 94,879 | +0.61(+4.90%) |
Apr 27, 2022 | 12.24 | 12.74 | 12.20 | 12.46 | 189,094 | +0.32(+2.64%) |
Apr 26, 2022 | 12.94 | 12.95 | 12.13 | 12.14 | 409,577 | -0.85(-6.54%) |
Apr 25, 2022 | 13.07 | 13.14 | 12.58 | 12.99 | 159,385 | -0.32(-2.40%) |
Apr 22, 2022 | 13.65 | 13.81 | 13.15 | 13.31 | 302,625 | -0.26(-1.92%) |
Apr 21, 2022 | 14.50 | 14.63 | 13.40 | 13.57 | 127,098 | -0.85(-5.89%) |
Apr 20, 2022 | 15.09 | 15.15 | 14.40 | 14.42 | 96,455 | -0.77(-5.07%) |
Apr 19, 2022 | 14.67 | 15.24 | 14.30 | 15.19 | 195,093 | +0.63(+4.33%) |
Apr 18, 2022 | 14.77 | 14.79 | 14.16 | 14.56 | 56,875 | -0.21(-1.42%) |
Apr 14, 2022 | 14.77 | 0 | -0.38(-2.51%) | |||
Apr 13, 2022 | 15.16 | 15.51 | 15.04 | 15.15 | 39,848 | -0.02(-0.13%) |
Apr 12, 2022 | 14.97 | 15.52 | 14.97 | 15.17 | 81,572 | +0.35(+2.36%) |
Apr 11, 2022 | 14.97 | 15.05 | 14.61 | 14.82 | 28,631 | -0.19(-1.27%) |
Apr 08, 2022 | 14.91 | 15.45 | 14.87 | 15.01 | 33,846 | +0.16(+1.08%) |
Apr 07, 2022 | 15.51 | 15.51 | 14.66 | 14.85 | 59,736 | -0.55(-3.57%) |
Apr 06, 2022 | 15.27 | 15.56 | 14.82 | 15.40 | 67,391 | +0.25(+1.65%) |
Apr 05, 2022 | 15.93 | 16.07 | 15.15 | 15.15 | 69,996 | -0.64(-4.05%) |
Apr 04, 2022 | 15.36 | 15.89 | 15.31 | 15.79 | 46,043 | +0.64(+4.22%) |
Apr 01, 2022 | 15.31 | 15.65 | 15.04 | 15.15 | 28,317 | -0.07(-0.46%) |
Mar 31, 2022 | 15.79 | 15.79 | 15.12 | 15.22 | 36,556 | -0.57(-3.61%) |
Mar 30, 2022 | 15.86 | 16.25 | 15.65 | 15.79 | 81,556 | -0.03(-0.19%) |
Mar 29, 2022 | 15.77 | 16.11 | 15.70 | 15.82 | 62,544 | +0.08(+0.51%) |
Mar 28, 2022 | 15.81 | 15.93 | 15.67 | 15.74 | 41,438 | -0.13(-0.82%) |
Mar 25, 2022 | 16.46 | 16.46 | 15.85 | 15.87 | 68,143 | -0.48(-2.94%) |
Mar 24, 2022 | 16.49 | 16.61 | 16.25 | 16.35 | 58,172 | +0.02(+0.12%) |
Mar 23, 2022 | 16.57 | 16.69 | 16.22 | 16.33 | 19,099 | -0.30(-1.80%) |
Mar 22, 2022 | 16.90 | 16.93 | 16.53 | 16.63 | 24,560 | -0.14(-0.83%) |
Mar 21, 2022 | 16.88 | 17.13 | 16.51 | 16.77 | 81,356 | -0.05(-0.30%) |
Mar 18, 2022 | 15.92 | 17.11 | 15.90 | 16.82 | 59,493 | +0.81(+5.06%) |
Mar 17, 2022 | 15.92 | 16.36 | 15.87 | 16.01 | 53,296 | +0.15(+0.95%) |
Mar 16, 2022 | 14.36 | 15.96 | 14.35 | 15.86 | 162,527 | +1.72(+12.16%) |
Mar 15, 2022 | 14.84 | 14.85 | 14.05 | 14.14 | 71,373 | -0.61(-4.14%) |
Mar 14, 2022 | 15.79 | 15.85 | 14.61 | 14.75 | 62,504 | -1.04(-6.59%) |
Mar 11, 2022 | 17.19 | 17.19 | 15.71 | 15.79 | 142,837 | -1.34(-7.82%) |
Mar 10, 2022 | 15.65 | 17.29 | 15.28 | 17.13 | 169,662 | +2.24(+15.04%) |
Mar 09, 2022 | 14.59 | 15.14 | 14.16 | 14.89 | 110,330 | +0.48(+3.33%) |
Mar 08, 2022 | 14.02 | 14.63 | 13.77 | 14.41 | 140,762 | +0.39(+2.78%) |
Mar 07, 2022 | 14.81 | 15.03 | 13.99 | 14.02 | 105,332 | -0.78(-5.27%) |
Mar 04, 2022 | 16.16 | 16.18 | 14.50 | 14.80 | 243,657 | -1.44(-8.87%) |
Mar 03, 2022 | 15.92 | 16.31 | 15.63 | 16.24 | 165,961 | +0.40(+2.53%) |
Mar 02, 2022 | 15.79 | 15.99 | 15.62 | 15.84 | 138,207 | +0.10(+0.64%) |