Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.52 | 14.87 | 13.43 | 13.72 | 512,511 | -1.01(-6.86%) |
May 27, 2022 | 13.28 | 14.86 | 13.26 | 14.73 | 549,744 | +1.60(+12.19%) |
May 26, 2022 | 12.44 | 13.24 | 12.10 | 13.13 | 589,131 | +0.69(+5.55%) |
May 25, 2022 | 12.22 | 12.69 | 11.81 | 12.44 | 411,752 | +0.12(+0.97%) |
May 24, 2022 | 12.86 | 12.86 | 12.18 | 12.32 | 330,859 | -0.74(-5.67%) |
May 23, 2022 | 12.94 | 13.11 | 12.44 | 13.06 | 562,777 | +0.20(+1.56%) |
May 20, 2022 | 12.57 | 12.91 | 11.99 | 12.86 | 340,532 | +0.77(+6.37%) |
May 19, 2022 | 11.53 | 12.18 | 11.53 | 12.09 | 477,068 | +0.45(+3.87%) |
May 18, 2022 | 12.50 | 12.72 | 11.44 | 11.64 | 486,180 | -1.12(-8.78%) |
May 17, 2022 | 13.04 | 13.35 | 12.38 | 12.76 | 566,506 | +0.03(+0.24%) |
May 16, 2022 | 12.40 | 12.81 | 12.09 | 12.73 | 616,135 | +0.31(+2.50%) |
May 13, 2022 | 11.42 | 12.57 | 11.42 | 12.42 | 526,809 | +1.26(+11.29%) |
May 12, 2022 | 10.85 | 11.43 | 10.40 | 11.16 | 865,973 | +0.62(+5.88%) |
May 11, 2022 | 11.53 | 11.71 | 10.51 | 10.54 | 456,577 | -1.21(-10.30%) |
May 10, 2022 | 11.51 | 12.30 | 11.22 | 11.75 | 880,619 | +0.85(+7.80%) |
May 09, 2022 | 12.01 | 12.08 | 10.74 | 10.90 | 802,406 | -1.32(-10.80%) |
May 06, 2022 | 12.40 | 12.56 | 12.02 | 12.22 | 598,832 | -0.27(-2.16%) |
May 05, 2022 | 13.12 | 13.12 | 12.03 | 12.49 | 483,316 | -0.90(-6.72%) |
May 04, 2022 | 13.24 | 13.68 | 12.35 | 13.39 | 355,096 | +0.06(+0.45%) |
May 03, 2022 | 13.24 | 13.75 | 12.52 | 13.33 | 336,768 | +0.15(+1.14%) |
May 02, 2022 | 12.66 | 13.33 | 12.50 | 13.18 | 419,068 | +0.51(+4.03%) |
Apr 29, 2022 | 12.82 | 13.54 | 12.55 | 12.67 | 405,972 | -0.34(-2.61%) |
Apr 28, 2022 | 12.84 | 13.25 | 12.13 | 13.01 | 397,215 | +0.28(+2.20%) |
Apr 27, 2022 | 13.21 | 13.70 | 12.70 | 12.73 | 422,906 | -0.46(-3.49%) |
Apr 26, 2022 | 13.76 | 14.01 | 12.87 | 13.19 | 702,371 | -0.60(-4.35%) |
Apr 25, 2022 | 13.35 | 14.60 | 13.10 | 13.79 | 1,176,788 | +1.20(+9.53%) |
Apr 22, 2022 | 13.41 | 13.57 | 12.49 | 12.59 | 477,340 | -0.89(-6.60%) |
Apr 21, 2022 | 15.68 | 15.68 | 13.34 | 13.48 | 526,748 | -1.93(-12.52%) |
Apr 20, 2022 | 16.78 | 16.93 | 15.29 | 15.41 | 280,666 | -1.42(-8.44%) |
Apr 19, 2022 | 16.26 | 17.37 | 16.08 | 16.83 | 352,474 | +0.46(+2.81%) |
Apr 18, 2022 | 16.90 | 16.90 | 16.16 | 16.37 | 455,213 | -0.57(-3.36%) |
Apr 14, 2022 | 18.47 | 18.47 | 16.92 | 16.94 | 457,495 | -1.70(-9.12%) |
Apr 13, 2022 | 18.87 | 19.40 | 18.41 | 18.64 | 373,347 | -0.23(-1.22%) |
Apr 12, 2022 | 20.42 | 20.60 | 18.77 | 18.87 | 358,947 | -0.97(-4.89%) |
Apr 11, 2022 | 19.88 | 20.07 | 19.02 | 19.84 | 313,675 | -0.38(-1.88%) |
Apr 08, 2022 | 21.69 | 22.45 | 20.12 | 20.22 | 232,879 | -1.69(-7.71%) |
Apr 07, 2022 | 21.92 | 22.44 | 21.53 | 21.91 | 270,688 | -0.05(-0.23%) |
Apr 06, 2022 | 22.35 | 22.35 | 21.17 | 21.96 | 224,029 | -0.84(-3.68%) |
Apr 05, 2022 | 24.21 | 24.34 | 22.64 | 22.80 | 223,610 | -1.40(-5.79%) |
Apr 04, 2022 | 23.74 | 24.49 | 23.59 | 24.20 | 261,758 | +0.58(+2.46%) |
Apr 01, 2022 | 22.69 | 23.74 | 22.64 | 23.62 | 331,978 | +0.89(+3.92%) |
Mar 31, 2022 | 22.85 | 23.31 | 22.63 | 22.73 | 166,316 | -0.17(-0.74%) |
Mar 30, 2022 | 22.39 | 23.91 | 22.39 | 22.90 | 278,197 | +0.25(+1.10%) |
Mar 29, 2022 | 21.54 | 22.89 | 21.54 | 22.65 | 295,271 | +1.49(+7.04%) |
Mar 28, 2022 | 20.96 | 21.66 | 20.25 | 21.16 | 278,470 | +0.30(+1.44%) |
Mar 25, 2022 | 22.09 | 22.09 | 20.75 | 20.86 | 246,585 | -1.16(-5.27%) |
Mar 24, 2022 | 22.26 | 22.29 | 21.47 | 22.02 | 359,117 | -0.15(-0.68%) |
Mar 23, 2022 | 22.85 | 23.11 | 21.92 | 22.17 | 211,709 | -1.00(-4.32%) |
Mar 22, 2022 | 23.04 | 24.14 | 22.75 | 23.17 | 297,416 | +0.20(+0.87%) |
Mar 21, 2022 | 24.32 | 24.70 | 22.10 | 22.97 | 277,352 | -1.64(-6.66%) |
Mar 18, 2022 | 22.67 | 25.21 | 22.27 | 24.61 | 1,004,274 | +1.68(+7.33%) |
Mar 17, 2022 | 21.42 | 23.00 | 20.94 | 22.93 | 777,579 | +1.43(+6.65%) |
Mar 16, 2022 | 21.97 | 22.73 | 21.16 | 21.50 | 1,473,730 | +0.15(+0.70%) |
Mar 15, 2022 | 21.11 | 21.74 | 20.94 | 21.35 | 372,435 | +0.54(+2.59%) |
Mar 14, 2022 | 22.98 | 23.03 | 20.67 | 20.81 | 222,730 | -2.12(-9.25%) |
Mar 11, 2022 | 24.26 | 24.42 | 22.89 | 22.93 | 264,254 | -1.02(-4.26%) |
Mar 10, 2022 | 23.89 | 24.07 | 23.00 | 23.95 | 178,933 | -0.45(-1.84%) |
Mar 09, 2022 | 24.12 | 24.46 | 23.64 | 24.40 | 476,104 | +1.12(+4.81%) |
Mar 08, 2022 | 23.51 | 23.99 | 22.91 | 23.28 | 235,234 | -0.36(-1.52%) |
Mar 07, 2022 | 23.90 | 24.56 | 23.43 | 23.64 | 274,304 | -0.36(-1.50%) |
Mar 04, 2022 | 24.48 | 24.88 | 23.52 | 24.00 | 371,420 | -0.70(-2.83%) |
Mar 03, 2022 | 24.20 | 24.82 | 23.95 | 24.70 | 334,164 | +0.55(+2.28%) |
Mar 02, 2022 | 23.72 | 24.50 | 23.51 | 24.15 | 361,569 | +0.44(+1.86%) |