Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.27 | 11.64 | 11.25 | 11.51 | 147,738 | +0.27(+2.40%) |
May 30, 2022 | 11.13 | 11.49 | 11.08 | 11.24 | 17,533 | +0.07(+0.63%) |
May 27, 2022 | 11.48 | 11.48 | 10.90 | 11.17 | 74,074 | -0.21(-1.85%) |
May 26, 2022 | 11.26 | 11.75 | 11.21 | 11.38 | 83,599 | +0.22(+1.97%) |
May 25, 2022 | 11.31 | 11.79 | 11.05 | 11.16 | 83,248 | -0.18(-1.59%) |
May 24, 2022 | 12.08 | 12.08 | 11.21 | 11.34 | 176,513 | -0.85(-6.97%) |
May 20, 2022 | 12.19 | 0 | -0.58(-4.54%) | |||
May 19, 2022 | 11.96 | 13.04 | 11.96 | 12.77 | 199,522 | +0.73(+6.06%) |
May 18, 2022 | 12.03 | 12.45 | 11.76 | 12.04 | 139,286 | -0.12(-0.99%) |
May 17, 2022 | 11.77 | 12.47 | 11.47 | 12.16 | 240,503 | +0.65(+5.65%) |
May 16, 2022 | 10.35 | 11.82 | 10.19 | 11.51 | 282,025 | +1.19(+11.53%) |
May 13, 2022 | 9.590 | 10.62 | 9.590 | 10.32 | 177,951 | +0.58(+5.95%) |
May 12, 2022 | 9.740 | 9.760 | 8.850 | 9.740 | 225,923 | +0.06(+0.62%) |
May 11, 2022 | 10.04 | 10.57 | 9.680 | 9.680 | 140,224 | -0.16(-1.63%) |
May 10, 2022 | 9.910 | 10.18 | 9.570 | 9.840 | 139,364 | +0.22(+2.29%) |
May 09, 2022 | 10.21 | 10.21 | 9.560 | 9.620 | 138,768 | -0.97(-9.16%) |
May 06, 2022 | 10.51 | 10.76 | 10.11 | 10.59 | 115,232 | +0.16(+1.53%) |
May 05, 2022 | 11.09 | 11.09 | 10.11 | 10.43 | 93,077 | -0.48(-4.40%) |
May 04, 2022 | 10.73 | 10.95 | 10.12 | 10.91 | 68,898 | +0.25(+2.35%) |
May 03, 2022 | 10.56 | 10.84 | 10.42 | 10.66 | 73,917 | +0.08(+0.76%) |
May 02, 2022 | 10.61 | 10.79 | 10.27 | 10.58 | 77,583 | -0.16(-1.49%) |
Apr 29, 2022 | 11.11 | 11.47 | 10.61 | 10.74 | 77,070 | -0.40(-3.59%) |
Apr 28, 2022 | 11.21 | 11.21 | 10.60 | 11.14 | 35,247 | +0.16(+1.46%) |
Apr 27, 2022 | 10.94 | 11.10 | 10.66 | 10.98 | 69,583 | +0.17(+1.57%) |
Apr 26, 2022 | 11.51 | 11.51 | 10.59 | 10.81 | 106,470 | -0.60(-5.26%) |
Apr 25, 2022 | 11.90 | 12.06 | 11.00 | 11.41 | 134,027 | -0.91(-7.39%) |
Apr 22, 2022 | 12.51 | 13.24 | 12.26 | 12.32 | 80,791 | -0.32(-2.53%) |
Apr 21, 2022 | 13.96 | 13.96 | 12.16 | 12.64 | 137,140 | -1.20(-8.67%) |
Apr 20, 2022 | 14.15 | 14.27 | 13.63 | 13.84 | 92,075 | -0.44(-3.08%) |
Apr 19, 2022 | 14.75 | 14.75 | 14.00 | 14.28 | 136,507 | -0.71(-4.74%) |
Apr 18, 2022 | 15.43 | 15.43 | 14.94 | 14.99 | 47,718 | -0.39(-2.54%) |
Apr 14, 2022 | 15.38 | 0 | -0.03(-0.19%) | |||
Apr 13, 2022 | 15.18 | 15.46 | 14.99 | 15.41 | 57,096 | +0.23(+1.52%) |
Apr 12, 2022 | 14.96 | 15.60 | 14.76 | 15.18 | 120,259 | +0.30(+2.02%) |
Apr 11, 2022 | 14.94 | 14.94 | 14.37 | 14.88 | 95,790 | +0.10(+0.68%) |
Apr 08, 2022 | 14.85 | 15.03 | 14.62 | 14.78 | 63,937 | +0.13(+0.89%) |
Apr 07, 2022 | 14.20 | 14.78 | 13.98 | 14.65 | 104,446 | +0.46(+3.24%) |
Apr 06, 2022 | 14.78 | 14.84 | 13.92 | 14.19 | 118,711 | -0.72(-4.83%) |
Apr 05, 2022 | 15.80 | 15.80 | 14.44 | 14.91 | 97,971 | -0.88(-5.57%) |
Apr 04, 2022 | 15.91 | 16.40 | 15.65 | 15.79 | 101,784 | +0.01(+0.06%) |
Apr 01, 2022 | 15.89 | 16.04 | 15.45 | 15.78 | 99,663 | -0.05(-0.32%) |
Mar 31, 2022 | 15.48 | 15.97 | 15.25 | 15.83 | 180,291 | +0.33(+2.13%) |
Mar 30, 2022 | 14.99 | 15.92 | 14.99 | 15.50 | 93,282 | +0.40(+2.65%) |
Mar 29, 2022 | 15.31 | 15.66 | 14.90 | 15.10 | 95,230 | -0.39(-2.52%) |
Mar 28, 2022 | 15.60 | 15.69 | 15.26 | 15.49 | 67,946 | -0.16(-1.02%) |
Mar 25, 2022 | 16.51 | 16.67 | 15.53 | 15.65 | 147,472 | -0.86(-5.21%) |
Mar 24, 2022 | 16.01 | 17.47 | 16.01 | 16.51 | 157,182 | +0.61(+3.84%) |
Mar 23, 2022 | 15.66 | 16.59 | 15.65 | 15.90 | 99,233 | +0.23(+1.47%) |
Mar 22, 2022 | 15.69 | 16.03 | 15.44 | 15.67 | 138,769 | +0.01(+0.06%) |
Mar 21, 2022 | 15.64 | 15.70 | 14.95 | 15.66 | 102,167 | +0.07(+0.45%) |
Mar 18, 2022 | 15.26 | 15.82 | 14.83 | 15.59 | 121,958 | +0.49(+3.25%) |
Mar 17, 2022 | 14.49 | 15.75 | 14.12 | 15.10 | 205,732 | +0.59(+4.07%) |
Mar 16, 2022 | 15.46 | 15.79 | 13.89 | 14.51 | 175,994 | -0.69(-4.54%) |
Mar 15, 2022 | 14.89 | 15.35 | 14.62 | 15.20 | 141,796 | +0.54(+3.68%) |
Mar 14, 2022 | 17.40 | 17.56 | 14.32 | 14.66 | 196,644 | -2.93(-16.66%) |
Mar 11, 2022 | 17.85 | 18.06 | 16.74 | 17.59 | 180,720 | -0.45(-2.49%) |
Mar 10, 2022 | 16.62 | 18.20 | 16.61 | 18.04 | 186,100 | +1.46(+8.81%) |
Mar 09, 2022 | 15.25 | 16.85 | 15.25 | 16.58 | 239,520 | +1.34(+8.79%) |
Mar 08, 2022 | 16.64 | 16.77 | 15.05 | 15.24 | 254,251 | -0.71(-4.45%) |
Mar 07, 2022 | 14.97 | 16.17 | 14.71 | 15.95 | 263,081 | +1.11(+7.48%) |
Mar 04, 2022 | 14.97 | 15.13 | 14.30 | 14.84 | 160,588 | +0.10(+0.68%) |
Mar 03, 2022 | 14.58 | 14.94 | 13.97 | 14.74 | 249,730 | +0.17(+1.17%) |
Mar 02, 2022 | 14.18 | 14.66 | 13.76 | 14.57 | 129,182 | +0.56(+4.00%) |