Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.03 | 12.35 | 11.79 | 12.17 | 289,647 | +0.15(+1.25%) |
May 30, 2022 | 11.90 | 12.02 | 11.81 | 12.02 | 103,452 | +0.14(+1.18%) |
May 27, 2022 | 11.76 | 11.88 | 11.63 | 11.88 | 72,993 | +0.11(+0.93%) |
May 26, 2022 | 11.66 | 11.85 | 11.64 | 11.77 | 58,368 | +0.12(+1.03%) |
May 25, 2022 | 11.65 | 11.71 | 11.27 | 11.65 | 96,480 | +0.03(+0.26%) |
May 24, 2022 | 12.06 | 12.06 | 11.60 | 11.62 | 80,189 | -0.34(-2.84%) |
May 20, 2022 | 11.96 | 0 | -0.03(-0.25%) | |||
May 19, 2022 | 12.00 | 12.23 | 11.88 | 11.99 | 108,638 | -0.14(-1.15%) |
May 18, 2022 | 12.21 | 12.35 | 11.96 | 12.13 | 50,443 | -0.11(-0.90%) |
May 17, 2022 | 12.27 | 12.51 | 12.01 | 12.24 | 105,377 | +0.00(+0.00%) |
May 16, 2022 | 12.11 | 12.34 | 11.97 | 12.24 | 66,083 | +0.14(+1.16%) |
May 13, 2022 | 12.13 | 12.47 | 11.95 | 12.10 | 177,108 | +0.10(+0.83%) |
May 12, 2022 | 12.34 | 12.34 | 11.77 | 12.00 | 125,403 | -0.30(-2.44%) |
May 11, 2022 | 12.79 | 12.87 | 12.25 | 12.30 | 288,773 | -0.40(-3.15%) |
May 10, 2022 | 13.77 | 13.77 | 12.44 | 12.70 | 313,230 | -0.84(-6.20%) |
May 09, 2022 | 13.69 | 13.85 | 13.54 | 13.54 | 99,954 | -0.21(-1.53%) |
May 06, 2022 | 13.88 | 13.92 | 13.61 | 13.75 | 211,655 | -0.12(-0.87%) |
May 05, 2022 | 14.36 | 14.36 | 13.83 | 13.87 | 82,032 | -0.72(-4.93%) |
May 04, 2022 | 14.27 | 14.63 | 14.02 | 14.59 | 85,029 | +0.33(+2.31%) |
May 03, 2022 | 14.12 | 14.35 | 14.10 | 14.26 | 78,894 | +0.20(+1.42%) |
May 02, 2022 | 14.31 | 14.57 | 14.05 | 14.06 | 79,779 | -0.35(-2.43%) |
Apr 29, 2022 | 14.40 | 14.52 | 14.30 | 14.41 | 86,610 | -0.20(-1.37%) |
Apr 28, 2022 | 14.53 | 14.83 | 14.26 | 14.61 | 75,508 | +0.14(+0.97%) |
Apr 27, 2022 | 14.49 | 14.73 | 14.40 | 14.47 | 60,279 | -0.06(-0.41%) |
Apr 26, 2022 | 14.63 | 14.70 | 14.47 | 14.53 | 110,616 | -0.21(-1.42%) |
Apr 25, 2022 | 14.55 | 14.74 | 14.33 | 14.74 | 64,361 | -0.02(-0.14%) |
Apr 22, 2022 | 14.83 | 14.88 | 14.67 | 14.76 | 52,041 | -0.12(-0.81%) |
Apr 21, 2022 | 15.40 | 15.40 | 14.88 | 14.88 | 100,630 | -0.45(-2.94%) |
Apr 20, 2022 | 15.38 | 15.54 | 15.18 | 15.33 | 38,972 | -0.08(-0.52%) |
Apr 19, 2022 | 15.17 | 15.41 | 15.01 | 15.41 | 56,076 | +0.28(+1.85%) |
Apr 18, 2022 | 15.27 | 15.30 | 15.13 | 15.13 | 49,757 | -0.25(-1.63%) |
Apr 14, 2022 | 15.38 | 0 | -0.09(-0.58%) | |||
Apr 13, 2022 | 15.35 | 15.60 | 15.35 | 15.47 | 59,113 | -0.03(-0.19%) |
Apr 12, 2022 | 15.60 | 15.90 | 15.45 | 15.50 | 118,486 | -0.09(-0.58%) |
Apr 11, 2022 | 16.07 | 16.07 | 15.33 | 15.59 | 87,111 | -0.37(-2.32%) |
Apr 08, 2022 | 15.94 | 16.45 | 15.76 | 15.96 | 190,470 | +0.04(+0.25%) |
Apr 07, 2022 | 15.65 | 15.99 | 15.60 | 15.92 | 102,086 | +0.50(+3.24%) |
Apr 06, 2022 | 15.40 | 15.58 | 15.10 | 15.42 | 226,435 | +0.04(+0.26%) |
Apr 05, 2022 | 15.50 | 15.72 | 15.06 | 15.38 | 235,519 | +0.00(+0.00%) |
Apr 04, 2022 | 15.42 | 15.47 | 15.15 | 15.38 | 75,513 | +0.13(+0.85%) |
Apr 01, 2022 | 15.15 | 15.59 | 15.14 | 15.25 | 67,108 | +0.06(+0.39%) |
Mar 31, 2022 | 14.92 | 15.27 | 14.92 | 15.19 | 84,791 | -0.03(-0.20%) |
Mar 30, 2022 | 15.29 | 15.29 | 14.99 | 15.22 | 57,630 | -0.03(-0.20%) |
Mar 29, 2022 | 15.57 | 15.70 | 15.25 | 15.25 | 122,005 | -0.34(-2.18%) |
Mar 28, 2022 | 15.10 | 15.66 | 15.00 | 15.59 | 237,694 | +0.52(+3.45%) |
Mar 25, 2022 | 15.43 | 15.95 | 14.98 | 15.07 | 209,204 | -0.15(-0.99%) |
Mar 24, 2022 | 15.24 | 15.37 | 14.95 | 15.22 | 89,568 | +0.19(+1.26%) |
Mar 23, 2022 | 15.13 | 15.24 | 14.91 | 15.03 | 52,585 | -0.01(-0.07%) |
Mar 22, 2022 | 14.76 | 15.82 | 14.75 | 15.04 | 150,367 | +0.49(+3.37%) |
Mar 21, 2022 | 14.64 | 14.78 | 14.48 | 14.55 | 76,663 | -0.20(-1.36%) |
Mar 18, 2022 | 14.93 | 15.19 | 14.61 | 14.75 | 84,485 | -0.27(-1.80%) |
Mar 17, 2022 | 14.38 | 15.22 | 14.38 | 15.02 | 61,868 | +0.69(+4.82%) |
Mar 16, 2022 | 14.07 | 14.45 | 13.72 | 14.33 | 225,102 | +0.31(+2.21%) |
Mar 15, 2022 | 14.24 | 14.27 | 13.87 | 14.02 | 169,073 | -0.31(-2.16%) |
Mar 14, 2022 | 14.41 | 14.51 | 14.18 | 14.33 | 54,378 | -0.06(-0.42%) |
Mar 11, 2022 | 15.00 | 15.00 | 14.38 | 14.39 | 84,910 | -0.47(-3.16%) |
Mar 10, 2022 | 14.53 | 14.99 | 14.42 | 14.86 | 57,583 | +0.14(+0.95%) |
Mar 09, 2022 | 14.32 | 15.27 | 14.29 | 14.72 | 245,085 | +0.74(+5.29%) |
Mar 08, 2022 | 14.15 | 14.16 | 13.75 | 13.98 | 222,893 | -0.02(-0.14%) |
Mar 07, 2022 | 14.84 | 14.87 | 13.64 | 14.00 | 264,233 | -0.90(-6.04%) |
Mar 04, 2022 | 15.05 | 15.32 | 14.72 | 14.90 | 94,747 | -0.30(-1.97%) |
Mar 03, 2022 | 15.09 | 15.32 | 15.00 | 15.20 | 144,880 | +0.15(+1.00%) |
Mar 02, 2022 | 14.92 | 15.25 | 14.92 | 15.05 | 67,376 | -0.15(-0.99%) |