Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.46 | 14.46 | 13.68 | 14.05 | 366,572 | -0.10(-0.71%) |
May 27, 2022 | 13.58 | 14.27 | 13.53 | 14.15 | 375,347 | +0.73(+5.44%) |
May 26, 2022 | 13.22 | 13.83 | 13.16 | 13.42 | 280,452 | +0.23(+1.74%) |
May 25, 2022 | 12.37 | 13.21 | 12.23 | 13.19 | 426,584 | +0.84(+6.80%) |
May 24, 2022 | 11.72 | 12.72 | 11.40 | 12.35 | 505,477 | +0.48(+4.04%) |
May 23, 2022 | 11.54 | 11.91 | 11.24 | 11.87 | 353,020 | +0.29(+2.50%) |
May 20, 2022 | 11.71 | 11.96 | 11.28 | 11.58 | 664,498 | +0.08(+0.70%) |
May 19, 2022 | 10.45 | 11.54 | 10.45 | 11.50 | 513,725 | +1.02(+9.73%) |
May 18, 2022 | 10.56 | 11.06 | 10.35 | 10.48 | 271,162 | -0.34(-3.14%) |
May 17, 2022 | 10.41 | 10.85 | 10.01 | 10.82 | 397,652 | +0.71(+7.02%) |
May 16, 2022 | 10.74 | 10.82 | 10.01 | 10.11 | 336,904 | -0.72(-6.65%) |
May 13, 2022 | 10.41 | 11.00 | 10.35 | 10.83 | 924,892 | +0.70(+6.91%) |
May 12, 2022 | 9.750 | 10.59 | 9.730 | 10.13 | 1,264,803 | +0.13(+1.30%) |
May 11, 2022 | 10.06 | 10.51 | 9.675 | 10.00 | 647,285 | -0.25(-2.44%) |
May 10, 2022 | 10.82 | 10.90 | 9.230 | 10.25 | 640,267 | -0.44(-4.12%) |
May 09, 2022 | 11.11 | 11.26 | 10.40 | 10.69 | 386,785 | -0.75(-6.56%) |
May 06, 2022 | 11.11 | 11.78 | 10.57 | 11.44 | 718,770 | -0.27(-2.31%) |
May 05, 2022 | 12.65 | 13.21 | 11.57 | 11.71 | 316,638 | -1.21(-9.37%) |
May 04, 2022 | 13.40 | 13.58 | 12.16 | 12.92 | 722,308 | -0.66(-4.86%) |
May 03, 2022 | 13.26 | 13.65 | 13.06 | 13.58 | 392,302 | +0.14(+1.04%) |
May 02, 2022 | 13.10 | 13.63 | 12.80 | 13.44 | 391,248 | +0.34(+2.60%) |
Apr 29, 2022 | 12.76 | 13.42 | 12.69 | 13.10 | 396,536 | +0.16(+1.24%) |
Apr 28, 2022 | 12.60 | 13.04 | 12.42 | 12.94 | 197,685 | +0.43(+3.44%) |
Apr 27, 2022 | 12.51 | 12.93 | 12.32 | 12.51 | 181,249 | -0.04(-0.32%) |
Apr 26, 2022 | 12.70 | 12.91 | 12.36 | 12.55 | 389,917 | -0.30(-2.33%) |
Apr 25, 2022 | 11.70 | 12.98 | 11.70 | 12.85 | 237,674 | +0.99(+8.35%) |
Apr 22, 2022 | 11.90 | 12.29 | 11.60 | 11.86 | 275,075 | -0.12(-1.00%) |
Apr 21, 2022 | 12.63 | 12.87 | 11.83 | 11.98 | 218,697 | -0.49(-3.93%) |
Apr 20, 2022 | 12.89 | 12.89 | 12.41 | 12.47 | 170,270 | -0.35(-2.73%) |
Apr 19, 2022 | 12.15 | 12.84 | 12.01 | 12.82 | 172,805 | +0.67(+5.51%) |
Apr 18, 2022 | 12.02 | 12.34 | 11.63 | 12.15 | 190,714 | +0.14(+1.17%) |
Apr 14, 2022 | 12.73 | 12.73 | 11.94 | 12.01 | 135,518 | -0.40(-3.22%) |
Apr 13, 2022 | 12.36 | 12.81 | 11.98 | 12.41 | 184,127 | +0.19(+1.55%) |
Apr 12, 2022 | 12.51 | 12.79 | 12.07 | 12.22 | 178,437 | -0.17(-1.37%) |
Apr 11, 2022 | 12.00 | 12.54 | 11.84 | 12.39 | 200,628 | +0.15(+1.23%) |
Apr 08, 2022 | 13.03 | 13.23 | 12.20 | 12.24 | 444,107 | -0.92(-6.99%) |
Apr 07, 2022 | 13.72 | 13.89 | 13.04 | 13.16 | 161,786 | -0.67(-4.84%) |
Apr 06, 2022 | 13.66 | 14.09 | 13.40 | 13.83 | 199,356 | -0.13(-0.93%) |
Apr 05, 2022 | 14.64 | 14.76 | 13.94 | 13.96 | 422,495 | -0.81(-5.48%) |
Apr 04, 2022 | 14.70 | 15.01 | 14.70 | 14.77 | 137,536 | +0.18(+1.23%) |
Apr 01, 2022 | 14.39 | 14.79 | 14.29 | 14.59 | 124,470 | +0.28(+1.96%) |
Mar 31, 2022 | 14.67 | 14.82 | 14.03 | 14.31 | 187,698 | -0.45(-3.05%) |
Mar 30, 2022 | 14.61 | 15.03 | 14.49 | 14.76 | 271,008 | -0.16(-1.07%) |
Mar 29, 2022 | 14.25 | 15.07 | 14.12 | 14.92 | 272,066 | +0.81(+5.74%) |
Mar 28, 2022 | 14.02 | 14.40 | 13.76 | 14.11 | 225,126 | +0.31(+2.25%) |
Mar 25, 2022 | 13.99 | 13.99 | 13.51 | 13.80 | 299,195 | -0.20(-1.43%) |
Mar 24, 2022 | 14.13 | 14.67 | 13.86 | 14.00 | 220,738 | -0.11(-0.78%) |
Mar 23, 2022 | 14.00 | 14.50 | 13.86 | 14.11 | 442,885 | -0.13(-0.91%) |
Mar 22, 2022 | 14.00 | 14.47 | 13.90 | 14.24 | 500,320 | +0.25(+1.79%) |
Mar 21, 2022 | 14.41 | 14.56 | 13.91 | 13.99 | 253,307 | -0.49(-3.38%) |
Mar 18, 2022 | 14.02 | 14.95 | 14.02 | 14.48 | 420,695 | +0.28(+1.97%) |
Mar 17, 2022 | 12.89 | 14.38 | 12.83 | 14.20 | 789,365 | +1.20(+9.23%) |
Mar 16, 2022 | 13.26 | 13.60 | 12.65 | 13.00 | 1,707,513 | +0.01(+0.08%) |
Mar 15, 2022 | 12.71 | 13.63 | 12.56 | 12.99 | 277,508 | +0.31(+2.44%) |
Mar 14, 2022 | 13.57 | 13.77 | 12.16 | 12.68 | 667,673 | -1.13(-8.18%) |
Mar 11, 2022 | 14.63 | 14.81 | 13.57 | 13.81 | 420,293 | -0.69(-4.76%) |
Mar 10, 2022 | 14.31 | 14.97 | 14.17 | 14.50 | 218,426 | -0.22(-1.49%) |
Mar 09, 2022 | 14.36 | 15.08 | 14.36 | 14.72 | 902,544 | +0.79(+5.67%) |
Mar 08, 2022 | 14.08 | 14.64 | 13.68 | 13.93 | 334,660 | -0.34(-2.38%) |
Mar 07, 2022 | 14.75 | 14.77 | 13.97 | 14.27 | 398,222 | -0.22(-1.52%) |
Mar 04, 2022 | 15.21 | 15.38 | 14.43 | 14.49 | 282,345 | -0.73(-4.80%) |
Mar 03, 2022 | 15.93 | 15.93 | 15.03 | 15.22 | 186,176 | -0.49(-3.12%) |
Mar 02, 2022 | 15.70 | 15.88 | 14.86 | 15.71 | 193,299 | +0.04(+0.26%) |