Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.65 | 16.71 | 16.12 | 16.45 | 1,358,249 | -0.53(-3.12%) |
May 27, 2022 | 16.52 | 17.03 | 15.97 | 16.98 | 2,252,019 | +1.32(+8.43%) |
May 26, 2022 | 14.75 | 15.81 | 14.70 | 15.66 | 2,287,787 | +1.07(+7.33%) |
May 25, 2022 | 14.06 | 14.70 | 14.03 | 14.59 | 817,343 | +0.41(+2.89%) |
May 24, 2022 | 14.52 | 14.64 | 13.79 | 14.18 | 771,274 | -0.35(-2.41%) |
May 23, 2022 | 14.39 | 14.82 | 14.32 | 14.53 | 1,373,743 | +0.41(+2.90%) |
May 20, 2022 | 14.69 | 14.74 | 13.77 | 14.12 | 1,460,697 | -0.38(-2.62%) |
May 19, 2022 | 13.75 | 14.55 | 13.75 | 14.50 | 2,220,760 | +0.53(+3.79%) |
May 18, 2022 | 14.44 | 14.79 | 13.83 | 13.97 | 1,442,142 | -0.59(-4.05%) |
May 17, 2022 | 14.13 | 14.63 | 14.11 | 14.56 | 1,693,052 | +0.71(+5.13%) |
May 16, 2022 | 13.15 | 13.92 | 13.02 | 13.85 | 801,697 | +0.59(+4.45%) |
May 13, 2022 | 13.22 | 13.65 | 13.08 | 13.26 | 648,573 | +0.20(+1.53%) |
May 12, 2022 | 12.90 | 13.27 | 12.72 | 13.06 | 807,627 | +0.10(+0.77%) |
May 11, 2022 | 13.02 | 13.59 | 12.88 | 12.96 | 1,063,519 | +0.01(+0.08%) |
May 10, 2022 | 13.51 | 13.62 | 12.53 | 12.95 | 846,379 | -0.35(-2.63%) |
May 09, 2022 | 13.38 | 13.68 | 13.25 | 13.30 | 840,475 | -0.33(-2.42%) |
May 06, 2022 | 13.91 | 13.97 | 13.46 | 13.63 | 880,989 | -0.37(-2.64%) |
May 05, 2022 | 14.08 | 14.08 | 13.64 | 14.00 | 1,094,175 | -0.34(-2.37%) |
May 04, 2022 | 13.98 | 14.37 | 13.63 | 14.34 | 1,982,879 | +0.43(+3.09%) |
May 03, 2022 | 13.56 | 14.06 | 13.47 | 13.91 | 923,060 | +0.38(+2.81%) |
May 02, 2022 | 13.75 | 13.87 | 13.10 | 13.53 | 1,376,291 | +0.05(+0.37%) |
Apr 29, 2022 | 13.90 | 14.03 | 13.41 | 13.48 | 994,372 | -0.43(-3.09%) |
Apr 28, 2022 | 13.65 | 14.02 | 13.36 | 13.91 | 1,154,577 | +0.48(+3.57%) |
Apr 27, 2022 | 12.84 | 13.49 | 12.64 | 13.43 | 1,596,077 | +0.78(+6.17%) |
Apr 26, 2022 | 14.86 | 14.89 | 12.62 | 12.65 | 2,234,799 | -0.60(-4.53%) |
Apr 25, 2022 | 13.38 | 13.38 | 12.70 | 13.25 | 943,867 | -0.13(-0.97%) |
Apr 22, 2022 | 13.74 | 13.74 | 13.27 | 13.38 | 825,126 | -0.34(-2.48%) |
Apr 21, 2022 | 13.98 | 14.00 | 13.51 | 13.72 | 891,031 | -0.01(-0.07%) |
Apr 20, 2022 | 13.29 | 13.83 | 13.29 | 13.73 | 828,153 | +0.50(+3.78%) |
Apr 19, 2022 | 12.97 | 13.30 | 12.86 | 13.23 | 826,274 | +0.27(+2.08%) |
Apr 18, 2022 | 12.96 | 13.10 | 12.75 | 12.96 | 1,020,806 | -0.14(-1.07%) |
Apr 14, 2022 | 12.85 | 13.21 | 12.85 | 13.10 | 1,075,177 | -0.21(-1.58%) |
Apr 13, 2022 | 12.69 | 13.34 | 12.56 | 13.31 | 911,980 | +0.41(+3.18%) |
Apr 12, 2022 | 12.79 | 13.16 | 12.63 | 12.90 | 1,157,598 | +0.20(+1.57%) |
Apr 11, 2022 | 12.91 | 13.23 | 12.65 | 12.70 | 1,120,070 | -0.40(-3.05%) |
Apr 08, 2022 | 12.58 | 13.21 | 12.58 | 13.10 | 823,486 | +0.47(+3.72%) |
Apr 07, 2022 | 12.73 | 12.80 | 12.31 | 12.63 | 1,085,263 | -0.14(-1.10%) |
Apr 06, 2022 | 12.50 | 12.88 | 12.45 | 12.77 | 1,396,198 | +0.14(+1.11%) |
Apr 05, 2022 | 13.05 | 13.30 | 12.60 | 12.63 | 959,310 | -0.55(-4.17%) |
Apr 04, 2022 | 13.26 | 13.38 | 13.03 | 13.18 | 727,201 | -0.05(-0.38%) |
Apr 01, 2022 | 13.28 | 13.42 | 13.02 | 13.23 | 921,107 | +0.05(+0.38%) |
Mar 31, 2022 | 13.31 | 13.45 | 13.06 | 13.18 | 841,267 | -0.07(-0.53%) |
Mar 30, 2022 | 13.54 | 13.54 | 13.10 | 13.25 | 944,012 | -0.30(-2.21%) |
Mar 29, 2022 | 13.47 | 13.61 | 13.15 | 13.55 | 1,248,718 | +0.30(+2.26%) |
Mar 28, 2022 | 13.18 | 13.43 | 13.03 | 13.25 | 953,811 | -0.01(-0.08%) |
Mar 25, 2022 | 12.79 | 13.26 | 12.61 | 13.26 | 1,000,859 | +0.57(+4.49%) |
Mar 24, 2022 | 12.19 | 12.79 | 12.07 | 12.69 | 834,411 | +0.56(+4.62%) |
Mar 23, 2022 | 12.62 | 12.64 | 12.11 | 12.13 | 501,055 | -0.67(-5.23%) |
Mar 22, 2022 | 12.97 | 13.27 | 12.73 | 12.80 | 630,528 | +0.08(+0.63%) |
Mar 21, 2022 | 12.88 | 13.00 | 12.54 | 12.72 | 815,711 | +0.03(+0.24%) |
Mar 18, 2022 | 12.92 | 12.92 | 12.21 | 12.69 | 4,875,410 | -0.09(-0.70%) |
Mar 17, 2022 | 12.98 | 12.98 | 12.59 | 12.78 | 662,079 | -0.37(-2.81%) |
Mar 16, 2022 | 12.10 | 13.16 | 12.10 | 13.15 | 2,206,759 | +1.24(+10.41%) |
Mar 15, 2022 | 11.82 | 12.00 | 11.53 | 11.91 | 1,502,361 | +0.07(+0.59%) |
Mar 14, 2022 | 11.89 | 12.13 | 11.76 | 11.84 | 1,490,551 | +0.04(+0.34%) |
Mar 11, 2022 | 12.08 | 12.19 | 11.80 | 11.80 | 531,988 | -0.21(-1.75%) |
Mar 10, 2022 | 11.95 | 12.09 | 11.68 | 12.01 | 661,243 | -0.09(-0.74%) |
Mar 09, 2022 | 12.12 | 12.30 | 11.92 | 12.10 | 996,892 | +0.35(+2.98%) |
Mar 08, 2022 | 11.71 | 12.18 | 11.51 | 11.75 | 793,124 | +0.15(+1.29%) |
Mar 07, 2022 | 12.25 | 12.31 | 11.54 | 11.60 | 937,319 | -0.68(-5.54%) |
Mar 04, 2022 | 12.02 | 12.42 | 12.02 | 12.28 | 1,221,523 | -0.15(-1.21%) |
Mar 03, 2022 | 12.52 | 12.66 | 12.30 | 12.43 | 768,079 | -0.02(-0.16%) |
Mar 02, 2022 | 11.98 | 12.56 | 11.94 | 12.45 | 915,822 | +0.64(+5.42%) |