Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.19 | 12.61 | 11.90 | 11.90 | 1,616 | -0.62(-4.95%) |
May 27, 2022 | 12.52 | 12.52 | 12.52 | 12.52 | 287 | +1.71(+15.82%) |
May 26, 2022 | 10.81 | 10.81 | 10.81 | 10.81 | 586 | +0.37(+3.55%) |
May 25, 2022 | 10.28 | 10.45 | 9.790 | 10.44 | 1,003 | +0.32(+3.13%) |
May 24, 2022 | 9.855 | 10.12 | 9.855 | 10.12 | 515 | -0.56(-5.26%) |
May 23, 2022 | 10.90 | 10.90 | 10.69 | 10.69 | 954 | +0.40(+3.84%) |
May 20, 2022 | 11.64 | 11.64 | 10.29 | 10.29 | 423 | -1.29(-11.14%) |
May 19, 2022 | 11.00 | 11.96 | 11.00 | 11.58 | 1,107 | -1.34(-10.37%) |
May 17, 2022 | 12.92 | 132 | -0.07(-0.53%) | |||
May 16, 2022 | 13.96 | 13.96 | 12.99 | 12.99 | 2,459 | -0.27(-2.05%) |
May 13, 2022 | 12.00 | 13.60 | 11.77 | 13.26 | 1,483 | +2.60(+24.39%) |
May 12, 2022 | 10.09 | 11.24 | 10.09 | 10.66 | 2,172 | +0.12(+1.14%) |
May 11, 2022 | 11.70 | 11.70 | 10.45 | 10.54 | 2,026 | -1.82(-14.72%) |
May 10, 2022 | 12.95 | 12.95 | 11.79 | 12.36 | 2,544 | +0.53(+4.48%) |
May 09, 2022 | 11.83 | 11.83 | 11.83 | 11.83 | 1,618 | -1.99(-14.40%) |
May 06, 2022 | 13.70 | 13.82 | 13.64 | 13.82 | 1,114 | -1.48(-9.67%) |
May 02, 2022 | 15.30 | 261 | -0.14(-0.91%) | |||
Apr 29, 2022 | 15.10 | 16.24 | 15.10 | 15.44 | 3,638 | +0.39(+2.59%) |
Apr 28, 2022 | 16.00 | 16.00 | 14.87 | 15.05 | 3,468 | -1.41(-8.57%) |
Apr 27, 2022 | 16.46 | 16.46 | 16.45 | 16.46 | 835 | -0.98(-5.63%) |
Apr 26, 2022 | 17.44 | 17.44 | 17.44 | 17.44 | 273 | -0.09(-0.54%) |
Apr 25, 2022 | 16.50 | 17.63 | 16.50 | 17.54 | 9,958 | +0.02(+0.09%) |
Apr 22, 2022 | 17.52 | 17.52 | 17.52 | 17.52 | 543 | +0.22(+1.27%) |
Apr 21, 2022 | 17.68 | 17.68 | 17.30 | 17.30 | 881 | -2.45(-12.41%) |
Apr 18, 2022 | 19.75 | 72 | -0.75(-3.66%) | |||
Apr 14, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 335 | -0.13(-0.63%) |
Apr 13, 2022 | 20.59 | 20.65 | 20.59 | 20.63 | 1,154 | -0.65(-3.05%) |
Apr 11, 2022 | 21.28 | 130 | +0.12(+0.59%) | |||
Apr 08, 2022 | 21.16 | 21.16 | 21.16 | 21.16 | 390 | -0.55(-2.54%) |
Apr 07, 2022 | 22.06 | 22.06 | 21.71 | 21.71 | 778 | -0.03(-0.15%) |
Apr 06, 2022 | 21.80 | 21.80 | 20.69 | 21.74 | 2,821 | -2.33(-9.68%) |
Apr 05, 2022 | 25.16 | 25.23 | 24.07 | 24.07 | 1,049 | -1.11(-4.42%) |
Apr 04, 2022 | 23.76 | 25.18 | 23.76 | 25.18 | 3,326 | +2.59(+11.47%) |
Apr 01, 2022 | 22.12 | 22.59 | 22.12 | 22.59 | 476 | -0.43(-1.87%) |
Mar 30, 2022 | 23.02 | 167 | -0.22(-0.93%) | |||
Mar 29, 2022 | 21.98 | 23.65 | 21.98 | 23.24 | 4,132 | +1.32(+6.01%) |
Mar 28, 2022 | 22.19 | 22.71 | 21.60 | 21.92 | 2,314 | +0.02(+0.09%) |
Mar 25, 2022 | 22.34 | 22.34 | 21.75 | 21.90 | 2,357 | -0.55(-2.45%) |
Mar 24, 2022 | 21.84 | 22.56 | 21.84 | 22.45 | 2,013 | -0.28(-1.23%) |
Mar 23, 2022 | 22.22 | 22.73 | 21.98 | 22.73 | 1,311 | +0.39(+1.75%) |
Mar 22, 2022 | 22.50 | 23.31 | 22.34 | 22.34 | 5,002 | +1.95(+9.55%) |
Mar 21, 2022 | 20.87 | 22.00 | 20.39 | 20.39 | 1,403 | -0.56(-2.67%) |
Mar 18, 2022 | 20.95 | 20.97 | 20.89 | 20.95 | 1,993 | +1.30(+6.62%) |
Mar 17, 2022 | 19.65 | 19.65 | 19.65 | 19.65 | 1,516 | +0.42(+2.18%) |
Mar 16, 2022 | 19.07 | 19.23 | 19.07 | 19.23 | 319 | +2.98(+18.34%) |
Mar 15, 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 906 | -0.59(-3.47%) |
Mar 14, 2022 | 18.00 | 18.00 | 16.84 | 16.84 | 667 | -1.77(-9.49%) |
Mar 11, 2022 | 18.50 | 18.70 | 18.17 | 18.60 | 1,813 | -2.36(-11.26%) |
Mar 10, 2022 | 20.98 | 21.21 | 20.54 | 20.96 | 1,108 | +0.76(+3.76%) |
Mar 09, 2022 | 20.18 | 20.20 | 20.18 | 20.20 | 566 | -0.09(-0.44%) |
Mar 08, 2022 | 20.29 | 20.29 | 20.29 | 20.29 | 864 | +1.69(+9.09%) |
Mar 07, 2022 | 17.02 | 19.06 | 17.02 | 18.60 | 1,238 | +0.30(+1.64%) |
Mar 04, 2022 | 19.54 | 19.54 | 18.30 | 18.30 | 1,638 | -1.65(-8.27%) |
Mar 03, 2022 | 19.95 | 19.95 | 19.95 | 19.95 | 549 | +0.00(+0.00%) |
Mar 02, 2022 | 19.56 | 19.95 | 19.56 | 19.95 | 765 | -0.23(-1.14%) |