Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.10 | 13.80 | 12.60 | 13.40 | 4,718 | +0.40(+3.08%) |
May 27, 2022 | 13.00 | 13.55 | 12.32 | 13.00 | 2,457 | +0.00(+0.00%) |
May 26, 2022 | 12.30 | 13.10 | 12.10 | 13.00 | 4,255 | +0.40(+3.17%) |
May 25, 2022 | 13.00 | 13.40 | 12.20 | 12.60 | 2,481 | -0.10(-0.79%) |
May 24, 2022 | 13.50 | 13.60 | 12.20 | 12.70 | 5,581 | -0.30(-2.31%) |
May 23, 2022 | 13.60 | 13.60 | 12.80 | 13.00 | 2,126 | +0.00(+0.00%) |
May 20, 2022 | 13.00 | 13.21 | 12.54 | 13.00 | 2,618 | +0.10(+0.78%) |
May 19, 2022 | 13.10 | 13.90 | 12.50 | 12.90 | 2,539 | -0.60(-4.44%) |
May 18, 2022 | 14.00 | 14.10 | 13.30 | 13.50 | 1,538 | -0.40(-2.88%) |
May 17, 2022 | 13.60 | 13.90 | 12.90 | 13.90 | 1,504 | +0.70(+5.30%) |
May 16, 2022 | 13.10 | 13.70 | 12.90 | 13.20 | 2,794 | +0.10(+0.76%) |
May 13, 2022 | 12.30 | 13.40 | 12.00 | 13.10 | 3,397 | +1.10(+9.17%) |
May 12, 2022 | 11.70 | 12.77 | 11.60 | 12.00 | 5,293 | -0.10(-0.83%) |
May 11, 2022 | 14.10 | 14.55 | 11.80 | 12.10 | 8,819 | -0.95(-7.28%) |
May 10, 2022 | 13.00 | 15.60 | 12.80 | 13.05 | 4,322 | +0.15(+1.16%) |
May 09, 2022 | 13.20 | 13.80 | 12.60 | 12.90 | 12,273 | -1.10(-7.86%) |
May 06, 2022 | 14.50 | 15.40 | 13.20 | 14.00 | 11,094 | -0.50(-3.45%) |
May 05, 2022 | 15.70 | 16.01 | 14.50 | 14.50 | 9,082 | -1.50(-9.38%) |
May 04, 2022 | 16.30 | 17.00 | 15.40 | 16.00 | 13,498 | -0.50(-3.03%) |
May 03, 2022 | 13.80 | 17.60 | 13.75 | 16.50 | 36,997 | +2.50(+17.86%) |
May 02, 2022 | 12.70 | 14.50 | 12.51 | 14.00 | 28,929 | +1.10(+8.53%) |
Apr 29, 2022 | 13.00 | 13.50 | 12.80 | 12.90 | 3,050 | -0.10(-0.77%) |
Apr 28, 2022 | 12.80 | 13.25 | 12.40 | 13.00 | 6,353 | +0.30(+2.36%) |
Apr 27, 2022 | 12.60 | 13.30 | 12.60 | 12.70 | 4,714 | -0.20(-1.55%) |
Apr 26, 2022 | 12.90 | 13.80 | 12.90 | 12.90 | 4,325 | -0.60(-4.44%) |
Apr 25, 2022 | 12.70 | 13.60 | 12.61 | 13.50 | 4,306 | +0.30(+2.27%) |
Apr 22, 2022 | 13.40 | 13.90 | 13.10 | 13.20 | 7,570 | -0.30(-2.22%) |
Apr 21, 2022 | 14.80 | 15.10 | 13.40 | 13.50 | 14,111 | -1.40(-9.40%) |
Apr 20, 2022 | 14.90 | 15.70 | 14.50 | 14.90 | 8,825 | -0.30(-1.97%) |
Apr 19, 2022 | 15.50 | 15.85 | 15.00 | 15.20 | 16,804 | -0.90(-5.59%) |
Apr 18, 2022 | 16.10 | 16.39 | 15.60 | 16.10 | 4,913 | +0.20(+1.26%) |
Apr 14, 2022 | 15.90 | 16.20 | 15.70 | 15.90 | 7,386 | -0.30(-1.85%) |
Apr 13, 2022 | 16.20 | 16.30 | 15.50 | 16.20 | 6,645 | +0.50(+3.18%) |
Apr 12, 2022 | 17.00 | 17.50 | 15.70 | 15.70 | 17,301 | -1.20(-7.10%) |
Apr 11, 2022 | 17.50 | 17.50 | 16.50 | 16.90 | 11,956 | +0.10(+0.60%) |
Apr 08, 2022 | 17.10 | 17.65 | 16.80 | 16.80 | 6,261 | -0.30(-1.75%) |
Apr 07, 2022 | 18.70 | 18.70 | 17.00 | 17.10 | 15,311 | -1.50(-8.06%) |
Apr 06, 2022 | 18.80 | 19.00 | 17.72 | 18.60 | 13,808 | -0.20(-1.06%) |
Apr 05, 2022 | 19.50 | 19.65 | 18.00 | 18.80 | 50,221 | +0.30(+1.62%) |
Apr 04, 2022 | 17.00 | 19.00 | 16.40 | 18.50 | 51,089 | +1.70(+10.12%) |
Apr 01, 2022 | 16.60 | 17.30 | 16.30 | 16.80 | 13,289 | +0.20(+1.20%) |
Mar 31, 2022 | 17.00 | 17.89 | 16.20 | 16.60 | 34,418 | -0.90(-5.14%) |
Mar 30, 2022 | 18.40 | 18.50 | 17.10 | 17.50 | 59,622 | -0.80(-4.37%) |
Mar 29, 2022 | 16.90 | 18.60 | 16.90 | 18.30 | 87,829 | +0.70(+3.98%) |
Mar 28, 2022 | 16.90 | 17.80 | 16.20 | 17.60 | 120,629 | -0.20(-1.12%) |
Mar 25, 2022 | 16.00 | 18.00 | 15.80 | 17.80 | 288,130 | +0.40(+2.30%) |
Mar 24, 2022 | 21.80 | 22.90 | 16.80 | 17.40 | 6,169,561 | +3.70(+27.01%) |
Mar 23, 2022 | 13.20 | 14.00 | 13.00 | 13.70 | 16,106 | +0.60(+4.58%) |
Mar 22, 2022 | 13.20 | 13.30 | 12.50 | 13.10 | 7,235 | +0.70(+5.63%) |
Mar 21, 2022 | 12.80 | 12.80 | 12.30 | 12.40 | 10,274 | -0.60(-4.60%) |
Mar 18, 2022 | 12.50 | 13.20 | 12.41 | 13.00 | 7,623 | +0.50(+4.00%) |
Mar 17, 2022 | 12.50 | 12.60 | 12.33 | 12.50 | 5,060 | +0.00(+0.00%) |
Mar 16, 2022 | 11.80 | 12.60 | 11.70 | 12.50 | 10,889 | +0.60(+5.04%) |
Mar 15, 2022 | 11.90 | 12.00 | 11.80 | 11.90 | 5,057 | -0.40(-3.25%) |
Mar 14, 2022 | 12.30 | 12.30 | 11.60 | 12.30 | 10,931 | +0.20(+1.65%) |
Mar 11, 2022 | 12.50 | 12.90 | 11.80 | 12.10 | 2,458 | -0.40(-3.20%) |
Mar 10, 2022 | 12.40 | 12.80 | 12.20 | 12.50 | 5,855 | +0.00(+0.00%) |
Mar 09, 2022 | 11.50 | 12.60 | 11.50 | 12.50 | 11,210 | +0.80(+6.84%) |
Mar 08, 2022 | 11.30 | 12.20 | 11.20 | 11.70 | 8,338 | +0.15(+1.30%) |
Mar 07, 2022 | 11.80 | 11.80 | 11.30 | 11.55 | 5,676 | -0.35(-2.94%) |
Mar 04, 2022 | 12.00 | 12.20 | 11.80 | 11.90 | 6,482 | -0.10(-0.83%) |
Mar 03, 2022 | 12.90 | 12.90 | 12.00 | 12.00 | 9,845 | -0.90(-6.98%) |
Mar 02, 2022 | 13.30 | 13.30 | 12.50 | 12.90 | 8,350 | -0.10(-0.77%) |