Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.39 | 10.85 | 10.20 | 10.60 | 361,644 | +0.20(+1.92%) |
May 27, 2022 | 10.98 | 11.21 | 10.35 | 10.40 | 165,998 | -0.48(-4.41%) |
May 26, 2022 | 10.99 | 11.14 | 10.76 | 10.88 | 164,033 | -0.01(-0.09%) |
May 25, 2022 | 10.73 | 11.10 | 10.35 | 10.89 | 174,568 | +0.12(+1.11%) |
May 24, 2022 | 11.03 | 11.03 | 10.51 | 10.77 | 320,720 | -0.38(-3.41%) |
May 23, 2022 | 11.96 | 11.96 | 10.54 | 11.15 | 251,995 | -0.47(-4.04%) |
May 20, 2022 | 12.13 | 12.74 | 11.48 | 11.62 | 240,966 | -0.62(-5.07%) |
May 19, 2022 | 11.64 | 12.56 | 11.60 | 12.24 | 258,035 | +0.63(+5.43%) |
May 18, 2022 | 11.65 | 12.44 | 11.46 | 11.61 | 325,440 | -0.06(-0.51%) |
May 17, 2022 | 11.00 | 11.90 | 11.00 | 11.67 | 385,715 | +0.85(+7.86%) |
May 16, 2022 | 10.51 | 10.88 | 10.33 | 10.82 | 337,882 | +0.31(+2.95%) |
May 13, 2022 | 10.60 | 11.27 | 10.23 | 10.51 | 415,415 | +0.04(+0.38%) |
May 12, 2022 | 9.830 | 10.51 | 9.830 | 10.47 | 374,463 | +0.62(+6.29%) |
May 11, 2022 | 10.08 | 10.47 | 9.780 | 9.850 | 353,484 | -0.08(-0.81%) |
May 10, 2022 | 10.22 | 10.30 | 9.435 | 9.930 | 509,361 | -0.10(-1.00%) |
May 09, 2022 | 10.22 | 10.31 | 9.640 | 10.03 | 457,300 | -0.42(-4.02%) |
May 06, 2022 | 10.29 | 11.07 | 10.07 | 10.45 | 297,435 | +0.01(+0.10%) |
May 05, 2022 | 11.07 | 11.15 | 9.950 | 10.44 | 403,906 | -0.72(-6.45%) |
May 04, 2022 | 11.06 | 11.54 | 10.48 | 11.16 | 465,821 | +0.14(+1.27%) |
May 03, 2022 | 11.47 | 11.47 | 10.52 | 11.02 | 423,086 | -0.23(-2.04%) |
May 02, 2022 | 12.81 | 12.94 | 11.20 | 11.25 | 361,051 | -1.54(-12.04%) |
Apr 29, 2022 | 14.20 | 14.56 | 12.31 | 12.79 | 596,257 | -2.00(-13.52%) |
Apr 28, 2022 | 14.42 | 14.88 | 14.14 | 14.79 | 430,224 | +0.57(+4.01%) |
Apr 27, 2022 | 14.64 | 15.01 | 14.05 | 14.22 | 147,445 | -0.54(-3.66%) |
Apr 26, 2022 | 15.30 | 15.51 | 14.67 | 14.76 | 149,898 | -0.58(-3.78%) |
Apr 25, 2022 | 14.99 | 15.58 | 14.77 | 15.34 | 178,840 | +0.26(+1.72%) |
Apr 22, 2022 | 14.93 | 15.34 | 14.78 | 15.08 | 182,425 | +0.04(+0.27%) |
Apr 21, 2022 | 15.65 | 16.02 | 14.88 | 15.04 | 222,044 | -0.26(-1.70%) |
Apr 20, 2022 | 16.03 | 16.05 | 15.15 | 15.30 | 153,019 | -0.58(-3.65%) |
Apr 19, 2022 | 14.69 | 15.99 | 14.69 | 15.88 | 221,104 | +0.99(+6.65%) |
Apr 18, 2022 | 14.90 | 15.27 | 14.78 | 14.89 | 206,919 | -0.12(-0.80%) |
Apr 14, 2022 | 15.17 | 15.98 | 15.01 | 15.01 | 175,533 | -0.20(-1.31%) |
Apr 13, 2022 | 15.38 | 15.52 | 14.96 | 15.21 | 166,599 | +0.10(+0.66%) |
Apr 12, 2022 | 15.32 | 15.89 | 14.96 | 15.11 | 203,173 | -0.15(-0.98%) |
Apr 11, 2022 | 15.48 | 15.91 | 15.23 | 15.26 | 143,851 | -0.28(-1.80%) |
Apr 08, 2022 | 15.27 | 16.01 | 15.06 | 15.54 | 190,315 | +0.19(+1.24%) |
Apr 07, 2022 | 15.79 | 15.79 | 14.79 | 15.35 | 226,635 | -0.33(-2.10%) |
Apr 06, 2022 | 15.85 | 15.90 | 15.39 | 15.68 | 235,003 | -0.35(-2.18%) |
Apr 05, 2022 | 16.46 | 16.56 | 15.76 | 16.03 | 336,577 | -0.53(-3.20%) |
Apr 04, 2022 | 16.30 | 16.90 | 16.17 | 16.56 | 213,995 | +0.19(+1.16%) |
Apr 01, 2022 | 16.77 | 16.77 | 15.90 | 16.37 | 321,467 | -0.16(-0.97%) |
Mar 31, 2022 | 17.32 | 18.00 | 16.45 | 16.53 | 224,795 | -0.76(-4.40%) |
Mar 30, 2022 | 17.70 | 17.70 | 16.75 | 17.29 | 207,125 | -0.53(-2.97%) |
Mar 29, 2022 | 17.55 | 18.71 | 17.55 | 17.82 | 262,072 | +0.56(+3.24%) |
Mar 28, 2022 | 17.68 | 17.68 | 16.55 | 17.26 | 237,258 | -0.39(-2.21%) |
Mar 25, 2022 | 18.13 | 18.13 | 17.23 | 17.65 | 194,125 | -0.33(-1.84%) |
Mar 24, 2022 | 18.52 | 19.00 | 17.94 | 17.98 | 149,295 | -0.53(-2.86%) |
Mar 23, 2022 | 19.23 | 19.30 | 18.14 | 18.51 | 240,826 | -0.60(-3.14%) |
Mar 22, 2022 | 20.01 | 20.24 | 19.08 | 19.11 | 171,164 | -0.70(-3.53%) |
Mar 21, 2022 | 18.93 | 19.96 | 18.62 | 19.81 | 301,438 | +0.61(+3.18%) |
Mar 18, 2022 | 19.36 | 20.14 | 19.01 | 19.20 | 587,149 | -0.03(-0.16%) |
Mar 17, 2022 | 19.71 | 19.72 | 18.61 | 19.23 | 186,424 | -0.54(-2.73%) |
Mar 16, 2022 | 19.17 | 20.07 | 19.14 | 19.77 | 134,340 | +0.70(+3.67%) |
Mar 15, 2022 | 19.16 | 19.47 | 18.96 | 19.07 | 218,698 | +0.05(+0.26%) |
Mar 14, 2022 | 18.92 | 19.90 | 18.59 | 19.02 | 243,042 | +0.09(+0.48%) |
Mar 11, 2022 | 19.05 | 19.46 | 18.51 | 18.93 | 264,774 | -0.13(-0.68%) |
Mar 10, 2022 | 18.56 | 19.15 | 18.31 | 19.06 | 187,579 | -0.02(-0.10%) |
Mar 09, 2022 | 18.29 | 19.35 | 17.96 | 19.08 | 226,932 | +1.32(+7.43%) |
Mar 08, 2022 | 18.36 | 19.00 | 17.13 | 17.76 | 179,635 | -0.33(-1.82%) |
Mar 07, 2022 | 19.08 | 19.64 | 18.04 | 18.09 | 210,596 | -1.17(-6.07%) |
Mar 04, 2022 | 20.74 | 20.89 | 19.00 | 19.26 | 232,898 | -1.53(-7.36%) |
Mar 03, 2022 | 21.83 | 21.83 | 20.56 | 20.79 | 285,160 | -0.94(-4.33%) |
Mar 02, 2022 | 22.11 | 22.52 | 21.68 | 21.73 | 284,088 | -0.34(-1.54%) |