Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.94 | 16.21 | 15.62 | 15.86 | 278,839 | +0.12(+0.74%) |
May 27, 2022 | 15.17 | 15.90 | 14.87 | 15.75 | 349,521 | +0.80(+5.34%) |
May 26, 2022 | 15.25 | 15.57 | 14.84 | 14.95 | 409,891 | -0.44(-2.86%) |
May 25, 2022 | 15.12 | 15.74 | 14.69 | 15.39 | 349,147 | +0.32(+2.15%) |
May 24, 2022 | 14.85 | 15.25 | 14.50 | 15.07 | 231,242 | +0.01(+0.06%) |
May 23, 2022 | 14.53 | 15.25 | 14.07 | 15.06 | 581,186 | +0.30(+2.01%) |
May 20, 2022 | 12.80 | 14.85 | 12.76 | 14.76 | 1,511,145 | +2.16(+17.14%) |
May 19, 2022 | 12.17 | 12.89 | 12.08 | 12.60 | 171,342 | +0.11(+0.86%) |
May 18, 2022 | 12.41 | 13.03 | 12.37 | 12.49 | 284,403 | -0.09(-0.72%) |
May 17, 2022 | 12.28 | 13.13 | 12.21 | 12.58 | 654,908 | +0.41(+3.40%) |
May 16, 2022 | 11.83 | 12.63 | 11.83 | 12.17 | 236,683 | +0.34(+2.89%) |
May 13, 2022 | 11.70 | 12.15 | 11.60 | 11.83 | 213,101 | +0.31(+2.66%) |
May 12, 2022 | 11.71 | 11.93 | 11.33 | 11.52 | 277,885 | -0.27(-2.29%) |
May 11, 2022 | 11.71 | 12.41 | 11.71 | 11.79 | 158,912 | +0.12(+1.00%) |
May 10, 2022 | 11.73 | 12.28 | 11.59 | 11.67 | 161,015 | +0.03(+0.23%) |
May 09, 2022 | 12.06 | 12.15 | 11.13 | 11.65 | 582,315 | -0.44(-3.65%) |
May 06, 2022 | 12.13 | 12.34 | 11.88 | 12.09 | 193,578 | -0.04(-0.30%) |
May 05, 2022 | 12.59 | 12.72 | 12.10 | 12.12 | 253,000 | -0.29(-2.32%) |
May 04, 2022 | 12.00 | 12.55 | 12.00 | 12.41 | 317,890 | +0.66(+5.59%) |
May 03, 2022 | 11.65 | 12.04 | 11.65 | 11.75 | 79,208 | +0.10(+0.85%) |
May 02, 2022 | 11.66 | 11.97 | 11.60 | 11.65 | 163,615 | -0.15(-1.30%) |
Apr 29, 2022 | 12.24 | 12.33 | 11.79 | 11.81 | 144,593 | -0.32(-2.67%) |
Apr 28, 2022 | 12.13 | 12.28 | 11.56 | 12.13 | 282,100 | +0.11(+0.91%) |
Apr 27, 2022 | 11.88 | 12.43 | 11.80 | 12.02 | 187,955 | +0.13(+1.13%) |
Apr 26, 2022 | 11.74 | 12.23 | 11.74 | 11.89 | 286,597 | +0.05(+0.46%) |
Apr 25, 2022 | 11.66 | 11.89 | 11.40 | 11.83 | 171,583 | -0.13(-1.05%) |
Apr 22, 2022 | 12.03 | 12.61 | 11.95 | 11.96 | 291,097 | -0.24(-1.99%) |
Apr 21, 2022 | 12.57 | 12.84 | 12.03 | 12.20 | 304,286 | -0.24(-1.95%) |
Apr 20, 2022 | 12.35 | 12.76 | 12.13 | 12.44 | 328,180 | +0.13(+1.09%) |
Apr 19, 2022 | 12.25 | 12.70 | 12.25 | 12.31 | 218,871 | +0.06(+0.51%) |
Apr 18, 2022 | 11.55 | 12.56 | 11.47 | 12.25 | 239,489 | +0.69(+5.98%) |
Apr 14, 2022 | 11.09 | 11.71 | 11.07 | 11.55 | 133,809 | +0.41(+3.71%) |
Apr 13, 2022 | 10.86 | 11.40 | 10.79 | 11.14 | 110,641 | +0.20(+1.80%) |
Apr 12, 2022 | 10.33 | 11.22 | 10.33 | 10.94 | 230,269 | +0.62(+6.00%) |
Apr 11, 2022 | 10.74 | 10.77 | 10.24 | 10.32 | 261,074 | -0.45(-4.17%) |
Apr 08, 2022 | 11.08 | 11.08 | 10.73 | 10.77 | 113,308 | -0.11(-0.99%) |
Apr 07, 2022 | 10.77 | 11.14 | 10.48 | 10.88 | 235,513 | +0.11(+1.00%) |
Apr 06, 2022 | 11.15 | 11.29 | 10.65 | 10.77 | 252,009 | -0.45(-4.00%) |
Apr 05, 2022 | 11.22 | 11.46 | 11.01 | 11.22 | 200,810 | -0.10(-0.87%) |
Apr 04, 2022 | 11.45 | 11.63 | 10.88 | 11.32 | 254,692 | -0.22(-1.87%) |
Apr 01, 2022 | 11.15 | 11.72 | 11.13 | 11.54 | 200,165 | +0.31(+2.72%) |
Mar 31, 2022 | 11.67 | 12.01 | 11.11 | 11.23 | 347,759 | -0.67(-5.66%) |
Mar 30, 2022 | 12.04 | 12.38 | 11.85 | 11.91 | 87,405 | -0.18(-1.49%) |
Mar 29, 2022 | 12.10 | 12.14 | 11.57 | 12.09 | 435,383 | -0.15(-1.25%) |
Mar 28, 2022 | 12.55 | 12.60 | 11.89 | 12.24 | 258,103 | -0.62(-4.81%) |
Mar 25, 2022 | 12.64 | 13.17 | 12.24 | 12.86 | 284,376 | +0.14(+1.13%) |
Mar 24, 2022 | 12.05 | 12.98 | 12.00 | 12.71 | 287,696 | +0.41(+3.35%) |
Mar 23, 2022 | 11.91 | 12.61 | 11.88 | 12.30 | 277,903 | +0.69(+5.95%) |
Mar 22, 2022 | 11.67 | 11.74 | 11.21 | 11.61 | 279,120 | -0.13(-1.14%) |
Mar 21, 2022 | 11.57 | 12.09 | 11.57 | 11.74 | 413,763 | +0.21(+1.79%) |
Mar 18, 2022 | 11.85 | 11.85 | 11.32 | 11.54 | 387,520 | -0.31(-2.65%) |
Mar 17, 2022 | 11.02 | 12.01 | 11.02 | 11.85 | 247,184 | +1.01(+9.35%) |
Mar 16, 2022 | 10.63 | 10.92 | 10.59 | 10.84 | 193,612 | +0.24(+2.28%) |
Mar 15, 2022 | 10.28 | 10.84 | 10.07 | 10.60 | 446,923 | -0.33(-3.04%) |
Mar 14, 2022 | 11.10 | 11.22 | 10.22 | 10.93 | 468,622 | -0.20(-1.77%) |
Mar 11, 2022 | 11.34 | 11.43 | 11.06 | 11.13 | 219,238 | -0.28(-2.44%) |
Mar 10, 2022 | 11.42 | 11.80 | 11.35 | 11.40 | 161,912 | +0.02(+0.16%) |
Mar 09, 2022 | 11.39 | 12.24 | 11.22 | 11.39 | 442,108 | -0.41(-3.50%) |
Mar 08, 2022 | 11.69 | 12.30 | 11.25 | 11.80 | 669,464 | +0.20(+1.70%) |
Mar 07, 2022 | 12.12 | 12.70 | 11.42 | 11.60 | 591,673 | -0.43(-3.58%) |
Mar 04, 2022 | 11.56 | 12.44 | 11.56 | 12.03 | 249,247 | +0.14(+1.21%) |
Mar 03, 2022 | 11.88 | 12.04 | 11.49 | 11.89 | 229,492 | -0.06(-0.53%) |
Mar 02, 2022 | 12.10 | 12.73 | 11.95 | 11.95 | 389,102 | +0.07(+0.60%) |