Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.20 | 18.50 | 17.60 | 18.01 | 905,990 | -0.26(-1.42%) |
May 27, 2022 | 17.20 | 18.54 | 16.77 | 18.27 | 572,231 | +1.20(+7.03%) |
May 26, 2022 | 17.03 | 17.50 | 16.70 | 17.07 | 385,143 | +0.02(+0.12%) |
May 25, 2022 | 16.52 | 17.16 | 16.15 | 17.05 | 481,110 | +0.28(+1.67%) |
May 24, 2022 | 16.24 | 17.16 | 15.65 | 16.77 | 763,857 | +0.02(+0.12%) |
May 23, 2022 | 16.55 | 16.90 | 16.11 | 16.75 | 518,504 | +0.46(+2.82%) |
May 20, 2022 | 16.50 | 16.86 | 15.78 | 16.29 | 513,138 | -0.04(-0.24%) |
May 19, 2022 | 15.94 | 17.60 | 15.88 | 16.33 | 529,269 | +0.09(+0.55%) |
May 18, 2022 | 16.26 | 16.83 | 15.70 | 16.24 | 423,233 | -0.52(-3.10%) |
May 17, 2022 | 16.75 | 17.34 | 16.33 | 16.76 | 406,486 | +0.78(+4.88%) |
May 16, 2022 | 15.50 | 16.58 | 15.50 | 15.98 | 391,839 | +0.18(+1.14%) |
May 13, 2022 | 15.64 | 16.11 | 15.60 | 15.80 | 858,188 | +0.48(+3.13%) |
May 12, 2022 | 15.32 | 16.55 | 14.95 | 15.32 | 994,061 | -0.30(-1.92%) |
May 11, 2022 | 15.99 | 16.16 | 15.21 | 15.62 | 528,356 | -0.33(-2.07%) |
May 10, 2022 | 17.50 | 17.87 | 15.70 | 15.95 | 832,572 | -1.26(-7.32%) |
May 09, 2022 | 17.18 | 17.26 | 15.59 | 17.21 | 1,088,892 | -0.18(-1.04%) |
May 06, 2022 | 16.67 | 17.94 | 15.87 | 17.39 | 1,746,896 | +2.35(+15.63%) |
May 05, 2022 | 14.74 | 15.25 | 14.35 | 15.04 | 1,050,341 | -0.13(-0.86%) |
May 04, 2022 | 13.69 | 15.30 | 13.44 | 15.17 | 522,611 | +1.00(+7.06%) |
May 03, 2022 | 14.49 | 14.68 | 13.26 | 14.17 | 628,161 | -0.32(-2.21%) |
May 02, 2022 | 13.99 | 14.61 | 13.76 | 14.49 | 377,686 | +0.57(+4.09%) |
Apr 29, 2022 | 14.40 | 14.90 | 13.85 | 13.92 | 529,946 | -0.65(-4.46%) |
Apr 28, 2022 | 14.41 | 14.80 | 13.58 | 14.57 | 500,276 | +0.56(+4.00%) |
Apr 27, 2022 | 13.93 | 14.38 | 13.56 | 14.01 | 489,756 | +0.03(+0.21%) |
Apr 26, 2022 | 14.60 | 14.60 | 13.89 | 13.98 | 394,437 | -0.89(-5.99%) |
Apr 25, 2022 | 14.44 | 15.12 | 13.73 | 14.87 | 636,287 | +0.60(+4.20%) |
Apr 22, 2022 | 14.78 | 15.35 | 14.21 | 14.27 | 422,513 | -0.60(-4.03%) |
Apr 21, 2022 | 15.32 | 16.10 | 14.66 | 14.87 | 543,029 | -0.09(-0.60%) |
Apr 20, 2022 | 15.70 | 15.83 | 14.92 | 14.96 | 460,152 | -0.51(-3.30%) |
Apr 19, 2022 | 14.42 | 15.60 | 14.42 | 15.47 | 483,439 | +0.85(+5.81%) |
Apr 18, 2022 | 14.98 | 14.99 | 14.32 | 14.62 | 415,537 | -0.35(-2.34%) |
Apr 14, 2022 | 15.61 | 15.85 | 14.93 | 14.97 | 704,382 | -0.50(-3.23%) |
Apr 13, 2022 | 14.67 | 15.60 | 14.67 | 15.47 | 455,930 | +0.75(+5.10%) |
Apr 12, 2022 | 15.90 | 16.01 | 14.63 | 14.72 | 582,126 | -0.33(-2.19%) |
Apr 11, 2022 | 15.63 | 15.87 | 14.40 | 15.05 | 930,301 | -0.93(-5.82%) |
Apr 08, 2022 | 15.83 | 16.59 | 15.41 | 15.98 | 1,041,736 | +0.00(+0.00%) |
Apr 07, 2022 | 15.23 | 16.79 | 15.08 | 15.98 | 1,694,072 | +0.94(+6.25%) |
Apr 06, 2022 | 14.88 | 15.29 | 14.05 | 15.04 | 1,700,286 | +0.97(+6.89%) |
Apr 05, 2022 | 14.33 | 14.70 | 13.51 | 14.07 | 945,383 | -0.54(-3.70%) |
Apr 04, 2022 | 14.08 | 15.41 | 14.08 | 14.61 | 954,822 | +0.63(+4.51%) |
Apr 01, 2022 | 14.05 | 15.05 | 13.85 | 13.98 | 1,307,577 | -0.10(-0.71%) |
Mar 31, 2022 | 12.96 | 14.63 | 12.69 | 14.08 | 1,776,396 | +1.05(+8.06%) |
Mar 30, 2022 | 13.94 | 14.19 | 12.94 | 13.03 | 1,642,888 | -1.23(-8.63%) |
Mar 29, 2022 | 13.70 | 16.37 | 13.42 | 14.26 | 4,651,608 | +2.43(+20.54%) |
Mar 28, 2022 | 10.51 | 12.10 | 10.51 | 11.83 | 1,129,240 | +1.40(+13.42%) |
Mar 25, 2022 | 11.54 | 11.57 | 10.28 | 10.43 | 795,982 | -1.12(-9.70%) |
Mar 24, 2022 | 11.70 | 11.82 | 10.95 | 11.55 | 656,244 | -0.01(-0.09%) |
Mar 23, 2022 | 12.05 | 12.32 | 11.38 | 11.56 | 649,242 | -0.76(-6.17%) |
Mar 22, 2022 | 12.34 | 12.94 | 12.10 | 12.32 | 658,050 | +0.23(+1.90%) |
Mar 21, 2022 | 12.30 | 12.51 | 11.62 | 12.09 | 786,760 | -0.36(-2.89%) |
Mar 18, 2022 | 12.30 | 13.54 | 12.16 | 12.45 | 1,789,842 | +0.44(+3.66%) |
Mar 17, 2022 | 11.53 | 12.15 | 11.20 | 12.01 | 1,175,873 | +0.28(+2.39%) |
Mar 16, 2022 | 9.630 | 12.07 | 9.300 | 11.73 | 2,149,505 | +2.53(+27.50%) |
Mar 15, 2022 | 9.480 | 9.670 | 9.085 | 9.200 | 1,669,552 | +0.01(+0.11%) |
Mar 14, 2022 | 9.390 | 9.975 | 9.140 | 9.190 | 1,027,638 | -0.35(-3.67%) |
Mar 11, 2022 | 11.09 | 11.21 | 9.480 | 9.540 | 1,109,369 | -1.39(-12.72%) |
Mar 10, 2022 | 11.43 | 11.51 | 10.64 | 10.93 | 1,085,585 | -0.40(-3.53%) |
Mar 09, 2022 | 11.09 | 12.22 | 11.05 | 11.33 | 1,853,620 | +0.81(+7.70%) |
Mar 08, 2022 | 9.450 | 10.98 | 9.370 | 10.52 | 2,672,646 | +1.18(+12.63%) |
Mar 07, 2022 | 9.760 | 10.15 | 9.290 | 9.340 | 1,259,639 | -0.34(-3.51%) |
Mar 04, 2022 | 10.65 | 10.92 | 9.300 | 9.680 | 2,671,998 | -0.68(-6.56%) |
Mar 03, 2022 | 11.50 | 11.51 | 10.31 | 10.36 | 1,355,773 | -1.09(-9.52%) |
Mar 02, 2022 | 10.78 | 11.65 | 10.73 | 11.45 | 1,276,085 | +0.85(+8.02%) |