Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.97 | 16.40 | 15.95 | 16.40 | 6,791 | +0.50(+3.14%) |
May 30, 2022 | 15.70 | 15.90 | 15.60 | 15.90 | 7,342 | +0.30(+1.92%) |
May 27, 2022 | 15.69 | 15.69 | 15.50 | 15.60 | 7,767 | +0.08(+0.52%) |
May 26, 2022 | 15.46 | 15.61 | 15.46 | 15.52 | 4,661 | +0.02(+0.13%) |
May 25, 2022 | 15.00 | 15.52 | 15.00 | 15.50 | 2,657 | +0.21(+1.37%) |
May 24, 2022 | 14.72 | 15.29 | 14.72 | 15.29 | 9,438 | +0.34(+2.27%) |
May 20, 2022 | 14.95 | 0 | +0.23(+1.56%) | |||
May 19, 2022 | 14.90 | 14.90 | 14.72 | 14.72 | 300 | -0.18(-1.21%) |
May 18, 2022 | 14.90 | 15.00 | 14.90 | 14.90 | 4,620 | -0.10(-0.67%) |
May 17, 2022 | 14.96 | 15.01 | 14.92 | 15.00 | 4,353 | +0.13(+0.87%) |
May 16, 2022 | 14.98 | 14.99 | 14.50 | 14.87 | 7,168 | +0.36(+2.48%) |
May 13, 2022 | 14.45 | 14.77 | 14.45 | 14.51 | 1,681 | +0.42(+2.98%) |
May 12, 2022 | 14.48 | 14.49 | 13.50 | 14.09 | 17,123 | -0.44(-3.03%) |
May 11, 2022 | 13.63 | 14.65 | 13.63 | 14.53 | 5,400 | +0.27(+1.89%) |
May 10, 2022 | 14.17 | 14.75 | 14.10 | 14.26 | 4,571 | -0.62(-4.17%) |
May 09, 2022 | 15.34 | 15.34 | 14.51 | 14.88 | 3,405 | -0.42(-2.75%) |
May 06, 2022 | 15.35 | 15.46 | 14.60 | 15.30 | 11,585 | -0.10(-0.65%) |
May 05, 2022 | 15.23 | 15.48 | 14.82 | 15.40 | 11,331 | +0.10(+0.65%) |
May 04, 2022 | 14.28 | 15.30 | 14.25 | 15.30 | 15,515 | +1.05(+7.37%) |
May 03, 2022 | 14.10 | 14.27 | 14.10 | 14.25 | 8,452 | +0.24(+1.71%) |
May 02, 2022 | 13.59 | 14.25 | 13.59 | 14.01 | 33,868 | +1.29(+10.14%) |
Apr 29, 2022 | 12.40 | 12.77 | 12.26 | 12.72 | 53,008 | +0.33(+2.66%) |
Apr 28, 2022 | 12.37 | 12.44 | 12.31 | 12.39 | 12,518 | +0.15(+1.23%) |
Apr 27, 2022 | 12.30 | 12.30 | 12.20 | 12.24 | 3,256 | +0.04(+0.33%) |
Apr 26, 2022 | 12.90 | 12.90 | 12.20 | 12.20 | 3,488 | -0.61(-4.76%) |
Apr 25, 2022 | 12.80 | 12.81 | 12.67 | 12.81 | 4,354 | -0.19(-1.46%) |
Apr 22, 2022 | 13.74 | 13.74 | 13.00 | 13.00 | 7,911 | -0.75(-5.45%) |
Apr 21, 2022 | 13.80 | 13.83 | 13.61 | 13.75 | 3,763 | -0.10(-0.72%) |
Apr 20, 2022 | 13.83 | 13.95 | 13.81 | 13.85 | 6,457 | -0.03(-0.22%) |
Apr 19, 2022 | 13.77 | 13.89 | 13.77 | 13.88 | 6,325 | +0.02(+0.14%) |
Apr 18, 2022 | 13.84 | 13.86 | 13.76 | 13.86 | 6,941 | +0.11(+0.80%) |
Apr 14, 2022 | 13.75 | 0 | +0.37(+2.77%) | |||
Apr 13, 2022 | 13.24 | 13.49 | 13.20 | 13.38 | 12,983 | +0.40(+3.08%) |
Apr 12, 2022 | 13.03 | 13.23 | 12.98 | 12.98 | 30,155 | -0.11(-0.84%) |
Apr 11, 2022 | 12.67 | 13.09 | 12.67 | 13.09 | 8,411 | +0.09(+0.69%) |
Apr 08, 2022 | 12.67 | 13.01 | 12.67 | 13.00 | 3,070 | +0.35(+2.77%) |
Apr 06, 2022 | 12.65 | 0 | -0.28(-2.17%) | |||
Apr 05, 2022 | 13.00 | 13.15 | 12.92 | 12.93 | 4,758 | -0.18(-1.37%) |
Apr 04, 2022 | 12.87 | 13.12 | 12.87 | 13.11 | 8,541 | +0.40(+3.15%) |
Apr 01, 2022 | 12.53 | 12.75 | 12.29 | 12.71 | 19,052 | +0.14(+1.11%) |
Mar 31, 2022 | 12.00 | 12.57 | 12.00 | 12.57 | 12,985 | +0.57(+4.75%) |
Mar 30, 2022 | 11.92 | 12.10 | 11.92 | 12.00 | 5,025 | +0.07(+0.59%) |
Mar 29, 2022 | 12.48 | 12.48 | 11.81 | 11.93 | 15,901 | +0.13(+1.10%) |
Mar 28, 2022 | 11.72 | 11.80 | 11.60 | 11.80 | 14,886 | -0.01(-0.08%) |
Mar 25, 2022 | 11.75 | 11.92 | 11.70 | 11.81 | 9,080 | -0.03(-0.25%) |
Mar 24, 2022 | 11.92 | 11.92 | 11.80 | 11.84 | 2,780 | -0.11(-0.92%) |
Mar 23, 2022 | 12.00 | 12.00 | 11.95 | 11.95 | 2,472 | -0.05(-0.42%) |
Mar 22, 2022 | 11.87 | 12.04 | 11.87 | 12.00 | 7,121 | +0.10(+0.84%) |
Mar 21, 2022 | 11.57 | 11.91 | 11.57 | 11.90 | 14,427 | +0.36(+3.12%) |
Mar 18, 2022 | 11.76 | 11.79 | 10.75 | 11.54 | 8,962 | -0.21(-1.79%) |
Mar 17, 2022 | 11.80 | 11.90 | 11.75 | 11.75 | 3,641 | +0.21(+1.82%) |
Mar 16, 2022 | 11.60 | 11.75 | 11.41 | 11.54 | 9,000 | -0.10(-0.86%) |
Mar 15, 2022 | 11.72 | 11.72 | 11.58 | 11.64 | 6,400 | -0.11(-0.94%) |
Mar 14, 2022 | 11.94 | 11.94 | 11.71 | 11.75 | 7,559 | -0.34(-2.81%) |
Mar 11, 2022 | 11.86 | 12.10 | 11.85 | 12.09 | 5,300 | +0.18(+1.51%) |
Mar 10, 2022 | 11.91 | 12.00 | 11.90 | 11.91 | 3,975 | -0.09(-0.75%) |
Mar 09, 2022 | 12.00 | 12.00 | 11.97 | 12.00 | 1,440 | -0.04(-0.33%) |
Mar 08, 2022 | 12.01 | 12.04 | 12.00 | 12.04 | 24,900 | -0.25(-2.03%) |
Mar 07, 2022 | 12.28 | 12.29 | 12.28 | 12.29 | 350 | -0.01(-0.08%) |
Mar 04, 2022 | 12.01 | 12.30 | 11.95 | 12.30 | 6,800 | +0.20(+1.65%) |
Mar 03, 2022 | 12.16 | 12.16 | 12.02 | 12.10 | 2,755 | -0.17(-1.39%) |
Mar 02, 2022 | 12.40 | 12.40 | 12.27 | 12.27 | 700 | -0.13(-1.05%) |