Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.94 | 12.60 | 11.94 | 12.11 | 366,489 | +0.09(+0.75%) |
May 27, 2022 | 11.63 | 12.09 | 11.10 | 12.02 | 293,752 | +0.46(+3.98%) |
May 26, 2022 | 12.19 | 12.19 | 11.44 | 11.56 | 232,535 | -0.53(-4.38%) |
May 25, 2022 | 12.29 | 12.50 | 11.93 | 12.09 | 137,281 | -0.34(-2.74%) |
May 24, 2022 | 13.08 | 13.16 | 12.25 | 12.43 | 199,002 | -0.85(-6.40%) |
May 23, 2022 | 14.14 | 14.60 | 13.16 | 13.28 | 109,884 | -0.85(-6.02%) |
May 20, 2022 | 13.80 | 14.21 | 13.29 | 14.13 | 465,518 | +0.48(+3.52%) |
May 19, 2022 | 14.17 | 14.44 | 13.06 | 13.65 | 508,211 | -0.55(-3.87%) |
May 18, 2022 | 15.35 | 15.84 | 13.68 | 14.20 | 240,727 | -1.62(-10.24%) |
May 17, 2022 | 16.20 | 16.68 | 15.68 | 15.82 | 246,178 | -0.08(-0.50%) |
May 16, 2022 | 14.91 | 16.09 | 14.55 | 15.90 | 514,656 | +1.01(+6.78%) |
May 13, 2022 | 14.26 | 15.48 | 13.77 | 14.89 | 375,041 | +1.17(+8.53%) |
May 12, 2022 | 12.74 | 14.32 | 12.74 | 13.72 | 314,568 | +0.77(+5.95%) |
May 11, 2022 | 13.51 | 14.05 | 12.68 | 12.95 | 405,525 | -0.75(-5.47%) |
May 10, 2022 | 13.24 | 14.11 | 12.61 | 13.70 | 544,813 | +1.01(+7.96%) |
May 09, 2022 | 13.61 | 13.61 | 12.59 | 12.69 | 962,452 | -0.77(-5.72%) |
May 06, 2022 | 13.84 | 13.84 | 12.97 | 13.46 | 178,330 | -0.60(-4.27%) |
May 05, 2022 | 14.87 | 15.06 | 13.68 | 14.06 | 197,155 | -1.11(-7.32%) |
May 04, 2022 | 14.71 | 15.34 | 13.65 | 15.17 | 174,040 | +0.41(+2.78%) |
May 03, 2022 | 14.88 | 16.17 | 14.41 | 14.76 | 264,300 | -0.23(-1.53%) |
May 02, 2022 | 14.35 | 15.28 | 14.07 | 14.99 | 173,031 | +0.55(+3.81%) |
Apr 29, 2022 | 15.31 | 15.88 | 14.23 | 14.44 | 218,086 | -1.05(-6.78%) |
Apr 28, 2022 | 15.68 | 16.25 | 14.20 | 15.49 | 192,116 | -0.02(-0.13%) |
Apr 27, 2022 | 16.00 | 16.55 | 15.38 | 15.51 | 123,545 | -0.56(-3.48%) |
Apr 26, 2022 | 17.06 | 17.29 | 16.06 | 16.07 | 151,743 | -1.36(-7.80%) |
Apr 25, 2022 | 17.01 | 17.92 | 16.80 | 17.43 | 154,252 | +0.27(+1.57%) |
Apr 22, 2022 | 17.47 | 17.72 | 17.11 | 17.16 | 156,194 | -0.45(-2.56%) |
Apr 21, 2022 | 18.58 | 18.58 | 17.21 | 17.61 | 120,334 | -0.71(-3.88%) |
Apr 20, 2022 | 19.15 | 19.15 | 18.07 | 18.32 | 115,118 | -0.49(-2.60%) |
Apr 19, 2022 | 19.20 | 19.32 | 18.13 | 18.81 | 242,784 | -0.07(-0.37%) |
Apr 18, 2022 | 20.23 | 20.30 | 18.75 | 18.88 | 335,250 | -1.46(-7.18%) |
Apr 14, 2022 | 23.13 | 23.15 | 20.10 | 20.34 | 153,357 | -2.78(-12.02%) |
Apr 13, 2022 | 22.69 | 23.43 | 22.60 | 23.12 | 181,314 | +0.46(+2.03%) |
Apr 12, 2022 | 23.24 | 23.31 | 22.38 | 22.66 | 224,051 | -0.15(-0.66%) |
Apr 11, 2022 | 22.42 | 23.13 | 21.98 | 22.81 | 231,279 | +0.00(+0.00%) |
Apr 08, 2022 | 22.86 | 23.23 | 22.66 | 22.81 | 255,130 | -0.31(-1.34%) |
Apr 07, 2022 | 23.58 | 23.91 | 23.00 | 23.12 | 134,808 | -0.63(-2.65%) |
Apr 06, 2022 | 23.42 | 24.01 | 22.88 | 23.75 | 316,700 | -0.18(-0.75%) |
Apr 05, 2022 | 23.47 | 24.97 | 23.47 | 23.93 | 375,721 | +0.57(+2.44%) |
Apr 04, 2022 | 22.07 | 23.57 | 21.93 | 23.36 | 475,813 | +1.55(+7.11%) |
Apr 01, 2022 | 21.22 | 21.87 | 20.94 | 21.81 | 385,763 | +0.76(+3.61%) |
Mar 31, 2022 | 22.30 | 22.34 | 20.44 | 21.05 | 623,797 | -1.13(-5.09%) |
Mar 30, 2022 | 23.00 | 23.77 | 22.10 | 22.18 | 170,017 | -1.15(-4.93%) |
Mar 29, 2022 | 22.50 | 23.37 | 22.10 | 23.33 | 651,015 | +1.13(+5.09%) |
Mar 28, 2022 | 22.71 | 23.70 | 21.71 | 22.20 | 534,174 | -0.78(-3.39%) |
Mar 25, 2022 | 23.88 | 24.29 | 22.82 | 22.98 | 291,533 | -0.64(-2.71%) |
Mar 24, 2022 | 24.20 | 24.23 | 22.92 | 23.62 | 283,082 | -0.35(-1.46%) |
Mar 23, 2022 | 24.62 | 24.95 | 23.86 | 23.97 | 250,051 | -0.96(-3.85%) |
Mar 22, 2022 | 24.00 | 25.44 | 23.68 | 24.93 | 335,841 | +0.87(+3.62%) |
Mar 21, 2022 | 25.84 | 26.00 | 23.97 | 24.06 | 294,771 | -2.04(-7.82%) |
Mar 18, 2022 | 23.43 | 26.60 | 23.43 | 26.10 | 551,668 | +2.71(+11.59%) |
Mar 17, 2022 | 21.13 | 23.46 | 21.12 | 23.39 | 176,471 | +2.14(+10.07%) |
Mar 16, 2022 | 20.66 | 21.35 | 19.98 | 21.25 | 1,456,928 | +0.91(+4.47%) |
Mar 15, 2022 | 19.62 | 20.56 | 19.37 | 20.34 | 118,889 | +0.85(+4.36%) |
Mar 14, 2022 | 20.67 | 20.67 | 19.06 | 19.49 | 615,208 | -0.95(-4.65%) |
Mar 11, 2022 | 20.50 | 21.14 | 19.99 | 20.44 | 137,927 | -0.15(-0.73%) |
Mar 10, 2022 | 20.67 | 20.78 | 19.73 | 20.59 | 104,964 | -0.19(-0.91%) |
Mar 09, 2022 | 19.83 | 21.09 | 19.83 | 20.78 | 194,459 | +1.13(+5.75%) |
Mar 08, 2022 | 19.63 | 20.22 | 18.86 | 19.65 | 95,014 | -0.06(-0.30%) |
Mar 07, 2022 | 19.05 | 19.83 | 19.02 | 19.71 | 666,627 | +0.56(+2.92%) |
Mar 04, 2022 | 19.06 | 19.44 | 18.82 | 19.15 | 323,158 | -0.05(-0.26%) |
Mar 03, 2022 | 20.15 | 20.15 | 19.02 | 19.20 | 160,646 | -0.69(-3.47%) |
Mar 02, 2022 | 20.00 | 20.15 | 19.60 | 19.89 | 206,827 | +0.13(+0.66%) |