Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.90 | 13.18 | 11.92 | 11.96 | 661,388 | -0.94(-7.29%) |
May 27, 2022 | 12.09 | 13.31 | 11.35 | 12.90 | 910,959 | +0.86(+7.14%) |
May 26, 2022 | 11.48 | 12.38 | 11.14 | 12.04 | 274,840 | +0.52(+4.51%) |
May 25, 2022 | 10.79 | 11.64 | 10.75 | 11.52 | 238,912 | +0.57(+5.21%) |
May 24, 2022 | 11.81 | 11.81 | 10.70 | 10.95 | 327,950 | -1.08(-8.98%) |
May 23, 2022 | 12.60 | 12.68 | 11.56 | 12.03 | 244,801 | -0.39(-3.14%) |
May 20, 2022 | 12.50 | 12.65 | 11.60 | 12.42 | 344,723 | +0.17(+1.39%) |
May 19, 2022 | 11.11 | 12.45 | 11.08 | 12.25 | 305,316 | +1.20(+10.86%) |
May 18, 2022 | 10.67 | 11.59 | 10.61 | 11.05 | 264,458 | +0.18(+1.66%) |
May 17, 2022 | 10.41 | 10.89 | 10.24 | 10.87 | 234,313 | +0.82(+8.16%) |
May 16, 2022 | 10.24 | 10.63 | 9.970 | 10.05 | 188,975 | -0.23(-2.24%) |
May 13, 2022 | 10.19 | 10.66 | 9.940 | 10.28 | 211,245 | +0.63(+6.53%) |
May 12, 2022 | 9.120 | 9.970 | 8.850 | 9.650 | 288,730 | +0.35(+3.76%) |
May 11, 2022 | 10.06 | 10.30 | 9.130 | 9.300 | 386,012 | -0.85(-8.37%) |
May 10, 2022 | 11.39 | 11.73 | 10.00 | 10.15 | 536,525 | -0.74(-6.80%) |
May 09, 2022 | 11.39 | 11.69 | 10.74 | 10.89 | 320,043 | -1.06(-8.87%) |
May 06, 2022 | 13.05 | 13.19 | 11.70 | 11.95 | 370,207 | -1.26(-9.54%) |
May 05, 2022 | 13.70 | 13.79 | 12.81 | 13.21 | 257,190 | -0.56(-4.07%) |
May 04, 2022 | 12.29 | 13.81 | 12.25 | 13.77 | 780,065 | +1.60(+13.15%) |
May 03, 2022 | 11.35 | 12.30 | 11.31 | 12.17 | 256,368 | +0.75(+6.57%) |
May 02, 2022 | 11.51 | 11.64 | 10.75 | 11.42 | 440,576 | -0.16(-1.38%) |
Apr 29, 2022 | 11.68 | 12.23 | 11.46 | 11.58 | 189,053 | -0.12(-1.03%) |
Apr 28, 2022 | 11.52 | 11.90 | 11.19 | 11.70 | 171,729 | +0.41(+3.63%) |
Apr 27, 2022 | 11.43 | 11.97 | 11.18 | 11.29 | 283,254 | +0.04(+0.36%) |
Apr 26, 2022 | 10.90 | 11.37 | 10.35 | 11.25 | 565,660 | +0.40(+3.69%) |
Apr 25, 2022 | 11.06 | 11.11 | 10.35 | 10.85 | 920,500 | -0.49(-4.32%) |
Apr 22, 2022 | 12.78 | 13.03 | 10.90 | 11.34 | 1,445,571 | -1.53(-11.89%) |
Apr 21, 2022 | 14.33 | 14.44 | 12.36 | 12.87 | 887,692 | -1.36(-9.56%) |
Apr 20, 2022 | 14.13 | 14.44 | 13.88 | 14.23 | 707,316 | +0.44(+3.19%) |
Apr 19, 2022 | 13.29 | 13.89 | 13.10 | 13.79 | 189,900 | +0.49(+3.68%) |
Apr 18, 2022 | 13.08 | 13.60 | 12.81 | 13.30 | 282,231 | +0.01(+0.08%) |
Apr 14, 2022 | 13.74 | 14.19 | 13.21 | 13.29 | 338,600 | -0.37(-2.71%) |
Apr 13, 2022 | 13.09 | 13.76 | 13.09 | 13.66 | 345,031 | +0.68(+5.24%) |
Apr 12, 2022 | 13.13 | 13.42 | 12.77 | 12.98 | 316,200 | +0.18(+1.41%) |
Apr 11, 2022 | 12.37 | 12.95 | 12.16 | 12.80 | 248,676 | +0.31(+2.48%) |
Apr 08, 2022 | 12.93 | 12.99 | 12.37 | 12.49 | 226,944 | -0.45(-3.48%) |
Apr 07, 2022 | 13.23 | 13.71 | 12.16 | 12.94 | 602,828 | -0.45(-3.36%) |
Apr 06, 2022 | 13.54 | 13.68 | 13.13 | 13.39 | 362,275 | -0.58(-4.15%) |
Apr 05, 2022 | 15.07 | 15.25 | 13.92 | 13.97 | 348,238 | -1.05(-6.99%) |
Apr 04, 2022 | 14.15 | 15.18 | 14.15 | 15.02 | 276,407 | +1.02(+7.29%) |
Apr 01, 2022 | 14.54 | 14.85 | 13.45 | 14.00 | 402,132 | -0.48(-3.31%) |
Mar 31, 2022 | 14.64 | 14.99 | 14.11 | 14.48 | 321,318 | -0.04(-0.28%) |
Mar 30, 2022 | 14.87 | 15.30 | 14.42 | 14.52 | 451,474 | -0.38(-2.55%) |
Mar 29, 2022 | 14.25 | 15.43 | 14.25 | 14.90 | 727,913 | +0.53(+3.69%) |
Mar 28, 2022 | 13.00 | 14.41 | 12.97 | 14.37 | 686,131 | +1.35(+10.37%) |
Mar 25, 2022 | 12.50 | 14.13 | 12.31 | 13.02 | 648,472 | -0.68(-4.96%) |
Mar 24, 2022 | 14.04 | 14.27 | 13.28 | 13.70 | 532,440 | -0.17(-1.23%) |
Mar 23, 2022 | 13.72 | 14.09 | 13.15 | 13.87 | 450,857 | -0.16(-1.14%) |
Mar 22, 2022 | 13.67 | 14.45 | 13.58 | 14.03 | 469,363 | +0.40(+2.93%) |
Mar 21, 2022 | 13.13 | 13.87 | 12.89 | 13.63 | 426,960 | +0.23(+1.72%) |
Mar 18, 2022 | 13.05 | 14.00 | 12.96 | 13.40 | 799,437 | +0.28(+2.13%) |
Mar 17, 2022 | 12.97 | 13.84 | 12.77 | 13.12 | 424,594 | +0.15(+1.16%) |
Mar 16, 2022 | 12.55 | 12.98 | 12.04 | 12.97 | 574,566 | +0.87(+7.19%) |
Mar 15, 2022 | 11.72 | 12.12 | 10.90 | 12.10 | 438,373 | +0.45(+3.86%) |
Mar 14, 2022 | 12.66 | 12.99 | 11.41 | 11.65 | 602,411 | -1.39(-10.66%) |
Mar 11, 2022 | 13.37 | 13.97 | 12.81 | 13.04 | 354,949 | -0.16(-1.21%) |
Mar 10, 2022 | 13.53 | 13.73 | 12.76 | 13.20 | 441,787 | -0.69(-4.97%) |
Mar 09, 2022 | 13.38 | 13.89 | 12.71 | 13.89 | 814,732 | +0.27(+1.98%) |
Mar 08, 2022 | 11.57 | 14.33 | 11.28 | 13.62 | 1,890,400 | +2.60(+23.59%) |
Mar 07, 2022 | 10.62 | 11.39 | 10.40 | 11.02 | 499,033 | +0.76(+7.41%) |
Mar 04, 2022 | 10.22 | 10.70 | 9.968 | 10.26 | 472,547 | -0.10(-0.97%) |
Mar 03, 2022 | 10.71 | 10.73 | 10.14 | 10.36 | 363,141 | -0.37(-3.45%) |
Mar 02, 2022 | 11.46 | 11.58 | 10.56 | 10.73 | 588,168 | -0.91(-7.82%) |