Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.86 | 15.68 | 14.44 | 15.50 | 3,360,647 | +0.65(+4.41%) |
May 27, 2022 | 14.71 | 15.08 | 14.60 | 14.85 | 1,815,077 | -0.09(-0.63%) |
May 26, 2022 | 14.94 | 15.14 | 14.56 | 14.95 | 2,345,756 | +0.21(+1.42%) |
May 25, 2022 | 14.95 | 15.17 | 14.67 | 14.74 | 3,510,888 | +0.15(+1.04%) |
May 24, 2022 | 15.06 | 15.29 | 14.41 | 14.58 | 2,783,739 | -0.51(-3.39%) |
May 23, 2022 | 14.69 | 15.39 | 14.51 | 15.10 | 2,563,071 | -0.14(-0.93%) |
May 20, 2022 | 15.14 | 15.72 | 15.07 | 15.24 | 2,216,758 | +0.08(+0.50%) |
May 19, 2022 | 16.31 | 16.31 | 14.93 | 15.16 | 4,034,525 | -1.92(-11.22%) |
May 18, 2022 | 16.43 | 17.08 | 16.21 | 17.08 | 2,827,175 | +0.83(+5.08%) |
May 17, 2022 | 15.93 | 16.48 | 15.81 | 16.25 | 3,318,179 | -0.08(-0.46%) |
May 16, 2022 | 16.75 | 16.77 | 16.22 | 16.33 | 2,509,922 | -0.34(-2.05%) |
May 13, 2022 | 17.65 | 17.65 | 16.31 | 16.67 | 3,761,805 | -0.78(-4.46%) |
May 12, 2022 | 16.64 | 17.95 | 16.46 | 17.45 | 5,649,534 | +1.49(+9.33%) |
May 11, 2022 | 15.36 | 15.98 | 14.76 | 15.96 | 3,438,036 | +0.06(+0.36%) |
May 10, 2022 | 14.98 | 16.26 | 14.74 | 15.90 | 3,251,516 | +0.47(+3.07%) |
May 09, 2022 | 14.46 | 15.43 | 14.32 | 15.43 | 4,310,143 | +1.68(+12.21%) |
May 06, 2022 | 13.64 | 13.96 | 13.40 | 13.75 | 3,588,279 | +0.28(+2.11%) |
May 05, 2022 | 12.45 | 13.82 | 12.37 | 13.47 | 3,382,011 | +0.83(+6.61%) |
May 04, 2022 | 13.19 | 13.51 | 12.55 | 12.63 | 4,475,425 | -0.53(-4.04%) |
May 03, 2022 | 13.55 | 13.55 | 12.87 | 13.16 | 3,773,628 | -0.43(-3.14%) |
May 02, 2022 | 13.96 | 14.21 | 13.49 | 13.59 | 3,570,185 | +0.33(+2.50%) |
Apr 29, 2022 | 12.70 | 13.27 | 12.47 | 13.26 | 3,432,797 | +0.29(+2.27%) |
Apr 28, 2022 | 13.42 | 13.61 | 12.87 | 12.96 | 3,920,969 | -0.56(-4.14%) |
Apr 27, 2022 | 13.34 | 13.54 | 12.99 | 13.52 | 3,956,349 | +0.18(+1.35%) |
Apr 26, 2022 | 12.65 | 13.36 | 12.56 | 13.34 | 3,902,539 | +0.55(+4.30%) |
Apr 25, 2022 | 12.93 | 13.31 | 12.48 | 12.79 | 4,769,679 | +0.79(+6.56%) |
Apr 22, 2022 | 11.92 | 12.11 | 11.50 | 12.01 | 4,235,601 | +0.77(+6.84%) |
Apr 21, 2022 | 10.58 | 11.48 | 10.53 | 11.24 | 4,091,809 | +1.01(+9.82%) |
Apr 20, 2022 | 10.56 | 10.71 | 10.21 | 10.23 | 2,695,869 | -0.27(-2.53%) |
Apr 19, 2022 | 10.25 | 10.62 | 10.05 | 10.50 | 3,606,909 | +0.56(+5.63%) |
Apr 18, 2022 | 9.701 | 9.938 | 9.549 | 9.938 | 3,965,324 | +0.01(+0.10%) |
Apr 14, 2022 | 10.10 | 10.26 | 9.872 | 9.929 | 3,797,680 | -0.08(-0.76%) |
Apr 13, 2022 | 10.22 | 10.37 | 9.900 | 10.00 | 3,541,581 | -0.44(-4.18%) |
Apr 12, 2022 | 10.39 | 10.66 | 10.07 | 10.44 | 3,794,406 | -0.22(-2.05%) |
Apr 11, 2022 | 10.31 | 10.89 | 10.16 | 10.66 | 4,272,860 | +0.09(+0.90%) |
Apr 08, 2022 | 10.97 | 10.97 | 10.46 | 10.56 | 3,391,033 | -0.49(-4.46%) |
Apr 07, 2022 | 11.33 | 11.41 | 10.91 | 11.06 | 3,020,649 | -0.35(-3.08%) |
Apr 06, 2022 | 11.37 | 11.63 | 11.13 | 11.41 | 3,714,928 | +0.04(+0.33%) |
Apr 05, 2022 | 10.74 | 11.44 | 10.46 | 11.37 | 3,102,357 | +0.49(+4.53%) |
Apr 04, 2022 | 10.54 | 11.13 | 10.51 | 10.88 | 2,694,374 | +0.20(+1.86%) |
Apr 01, 2022 | 11.49 | 11.52 | 10.66 | 10.68 | 3,517,764 | -0.69(-6.09%) |
Mar 31, 2022 | 11.14 | 11.37 | 10.91 | 11.37 | 2,855,618 | +0.20(+1.78%) |
Mar 30, 2022 | 11.43 | 11.43 | 11.06 | 11.17 | 2,152,455 | -0.27(-2.32%) |
Mar 29, 2022 | 12.30 | 12.40 | 11.42 | 11.44 | 3,570,850 | -0.28(-2.43%) |
Mar 28, 2022 | 11.48 | 11.83 | 11.48 | 11.72 | 3,501,559 | +0.55(+4.92%) |
Mar 25, 2022 | 11.43 | 11.52 | 11.15 | 11.17 | 2,832,842 | -0.09(-0.84%) |
Mar 24, 2022 | 10.96 | 11.33 | 10.80 | 11.27 | 3,754,539 | +0.09(+0.85%) |
Mar 23, 2022 | 11.60 | 11.71 | 11.14 | 11.17 | 2,789,091 | -0.62(-5.23%) |
Mar 22, 2022 | 11.59 | 12.08 | 11.50 | 11.79 | 2,681,861 | +0.24(+2.05%) |
Mar 21, 2022 | 12.01 | 12.01 | 11.27 | 11.55 | 3,130,996 | -0.55(-4.55%) |
Mar 18, 2022 | 12.14 | 12.29 | 11.73 | 12.10 | 2,289,372 | +0.27(+2.33%) |
Mar 17, 2022 | 12.02 | 12.05 | 11.41 | 11.83 | 3,730,186 | -0.52(-4.22%) |
Mar 16, 2022 | 12.56 | 12.95 | 12.23 | 12.35 | 3,367,337 | -0.05(-0.38%) |
Mar 15, 2022 | 13.13 | 13.21 | 12.10 | 12.39 | 3,492,607 | -0.09(-0.68%) |
Mar 14, 2022 | 12.09 | 12.78 | 12.01 | 12.48 | 4,747,543 | +0.91(+7.87%) |
Mar 11, 2022 | 11.84 | 11.94 | 11.41 | 11.57 | 3,349,924 | +0.38(+3.39%) |
Mar 10, 2022 | 11.53 | 11.19 | 4,085,958 | -0.48(-4.14%) | ||
Mar 09, 2022 | 12.41 | 12.57 | 11.57 | 11.67 | 4,669,325 | +0.32(+2.84%) |
Mar 08, 2022 | 11.28 | 11.82 | 10.39 | 11.35 | 7,200,401 | -0.18(-1.56%) |
Mar 07, 2022 | 11.98 | 12.29 | 11.42 | 11.53 | 4,001,336 | -0.65(-5.37%) |
Mar 04, 2022 | 13.02 | 13.05 | 12.02 | 12.19 | 3,912,491 | -1.01(-7.62%) |
Mar 03, 2022 | 13.48 | 13.68 | 13.18 | 13.19 | 2,054,542 | -0.20(-1.49%) |
Mar 02, 2022 | 13.66 | 13.96 | 13.33 | 13.39 | 3,750,457 | +0.07(+0.50%) |