Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.59 | 13.13 | 12.46 | 12.92 | 6,877,030 | +0.24(+1.89%) |
May 27, 2022 | 12.42 | 12.71 | 12.38 | 12.68 | 3,642,471 | +0.38(+3.09%) |
May 26, 2022 | 11.82 | 12.48 | 11.82 | 12.30 | 3,847,061 | +0.57(+4.86%) |
May 25, 2022 | 11.31 | 11.82 | 11.25 | 11.73 | 3,165,391 | +0.37(+3.26%) |
May 24, 2022 | 11.68 | 11.72 | 11.18 | 11.36 | 4,803,461 | -0.52(-4.38%) |
May 23, 2022 | 11.34 | 12.02 | 11.19 | 11.88 | 6,765,283 | +0.61(+5.41%) |
May 20, 2022 | 11.93 | 11.98 | 10.91 | 11.27 | 6,239,933 | -0.41(-3.51%) |
May 19, 2022 | 11.52 | 11.89 | 11.51 | 11.68 | 5,427,989 | +0.04(+0.34%) |
May 18, 2022 | 12.07 | 12.19 | 11.57 | 11.64 | 6,038,983 | -0.72(-5.83%) |
May 17, 2022 | 12.13 | 12.47 | 11.96 | 12.36 | 4,952,611 | +0.52(+4.39%) |
May 16, 2022 | 12.14 | 12.18 | 11.76 | 11.84 | 3,557,423 | -0.30(-2.47%) |
May 13, 2022 | 11.45 | 12.29 | 11.44 | 12.14 | 6,475,347 | +0.95(+8.49%) |
May 12, 2022 | 11.05 | 11.54 | 10.89 | 11.19 | 6,480,500 | -0.07(-0.62%) |
May 11, 2022 | 11.80 | 11.99 | 11.24 | 11.26 | 5,437,193 | -0.48(-4.09%) |
May 10, 2022 | 11.71 | 11.85 | 11.21 | 11.74 | 7,918,174 | +0.38(+3.30%) |
May 09, 2022 | 12.13 | 12.24 | 11.15 | 11.37 | 9,920,329 | -0.95(-7.68%) |
May 06, 2022 | 13.57 | 13.60 | 12.21 | 12.31 | 10,766,696 | -1.29(-9.49%) |
May 05, 2022 | 14.14 | 14.24 | 13.43 | 13.60 | 6,224,660 | -0.71(-4.96%) |
May 04, 2022 | 13.82 | 14.39 | 13.61 | 14.31 | 5,854,278 | +0.50(+3.62%) |
May 03, 2022 | 13.30 | 13.84 | 13.10 | 13.81 | 5,252,645 | +0.56(+4.23%) |
May 02, 2022 | 13.26 | 13.40 | 12.80 | 13.25 | 4,342,329 | -0.07(-0.53%) |
Apr 29, 2022 | 13.35 | 13.74 | 13.17 | 13.32 | 5,042,840 | -0.26(-1.91%) |
Apr 28, 2022 | 13.33 | 13.74 | 12.96 | 13.58 | 4,835,332 | +0.46(+3.51%) |
Apr 27, 2022 | 13.09 | 13.37 | 12.87 | 13.12 | 4,141,417 | +0.17(+1.31%) |
Apr 26, 2022 | 13.44 | 13.50 | 12.82 | 12.95 | 6,090,506 | -0.77(-5.61%) |
Apr 25, 2022 | 13.09 | 13.73 | 12.91 | 13.72 | 6,508,061 | +0.51(+3.86%) |
Apr 22, 2022 | 13.26 | 13.53 | 13.05 | 13.21 | 3,728,022 | -0.31(-2.29%) |
Apr 21, 2022 | 14.31 | 14.34 | 13.43 | 13.52 | 4,080,692 | -0.46(-3.29%) |
Apr 20, 2022 | 14.12 | 14.32 | 13.86 | 13.98 | 3,857,537 | +0.05(+0.36%) |
Apr 19, 2022 | 13.27 | 14.09 | 13.27 | 13.93 | 5,506,449 | +0.69(+5.21%) |
Apr 18, 2022 | 13.21 | 13.32 | 13.04 | 13.24 | 2,785,833 | -0.02(-0.15%) |
Apr 14, 2022 | 13.31 | 13.48 | 13.08 | 13.26 | 2,696,020 | -0.08(-0.60%) |
Apr 13, 2022 | 13.13 | 13.39 | 13.12 | 13.34 | 2,334,232 | +0.24(+1.83%) |
Apr 12, 2022 | 13.33 | 13.58 | 13.04 | 13.10 | 4,389,035 | -0.03(-0.23%) |
Apr 11, 2022 | 12.63 | 13.45 | 12.55 | 13.13 | 5,259,200 | +0.30(+2.34%) |
Apr 08, 2022 | 12.73 | 13.15 | 12.61 | 12.83 | 10,408,299 | +0.11(+0.86%) |
Apr 07, 2022 | 12.84 | 13.05 | 12.24 | 12.72 | 7,532,202 | -0.15(-1.17%) |
Apr 06, 2022 | 13.27 | 13.38 | 12.79 | 12.87 | 6,224,643 | -0.59(-4.38%) |
Apr 05, 2022 | 14.10 | 14.11 | 13.46 | 13.46 | 5,931,502 | -0.76(-5.34%) |
Apr 04, 2022 | 14.27 | 14.38 | 14.14 | 14.22 | 3,351,100 | +0.02(+0.14%) |
Apr 01, 2022 | 14.40 | 14.55 | 13.98 | 14.20 | 4,420,409 | -0.09(-0.63%) |
Mar 31, 2022 | 14.58 | 14.67 | 14.27 | 14.29 | 4,233,667 | -0.36(-2.46%) |
Mar 30, 2022 | 14.63 | 14.92 | 14.54 | 14.65 | 4,792,367 | -0.19(-1.28%) |
Mar 29, 2022 | 14.40 | 14.98 | 14.36 | 14.84 | 6,070,518 | +0.69(+4.88%) |
Mar 28, 2022 | 14.09 | 14.20 | 13.84 | 14.15 | 4,263,703 | +0.09(+0.64%) |
Mar 25, 2022 | 13.98 | 14.15 | 13.83 | 14.06 | 5,653,492 | +0.06(+0.43%) |
Mar 24, 2022 | 13.68 | 14.02 | 13.56 | 14.00 | 4,175,935 | +0.31(+2.26%) |
Mar 23, 2022 | 14.06 | 14.17 | 13.61 | 13.69 | 6,097,642 | -0.49(-3.46%) |
Mar 22, 2022 | 14.21 | 14.46 | 14.07 | 14.18 | 5,554,686 | +0.20(+1.43%) |
Mar 21, 2022 | 14.31 | 14.31 | 13.81 | 13.98 | 5,373,285 | -0.26(-1.83%) |
Mar 18, 2022 | 13.80 | 14.27 | 13.77 | 14.24 | 8,194,824 | +0.03(+0.21%) |
Mar 17, 2022 | 13.75 | 14.27 | 13.65 | 14.21 | 4,804,280 | +0.13(+0.92%) |
Mar 16, 2022 | 13.41 | 14.15 | 13.38 | 14.08 | 7,499,222 | +0.95(+7.24%) |
Mar 15, 2022 | 12.99 | 13.29 | 12.88 | 13.13 | 4,948,624 | +0.33(+2.58%) |
Mar 14, 2022 | 13.11 | 13.62 | 12.60 | 12.80 | 7,132,025 | -0.22(-1.69%) |
Mar 11, 2022 | 13.25 | 13.32 | 12.97 | 13.02 | 4,846,622 | -0.03(-0.23%) |
Mar 10, 2022 | 12.99 | 13.07 | 12.63 | 13.05 | 7,023,397 | -0.08(-0.61%) |
Mar 09, 2022 | 13.02 | 13.36 | 12.87 | 13.13 | 9,596,207 | +0.73(+5.89%) |
Mar 08, 2022 | 12.02 | 13.15 | 11.64 | 12.40 | 12,358,532 | +0.58(+4.91%) |
Mar 07, 2022 | 13.31 | 13.46 | 11.76 | 11.82 | 17,360,164 | -1.67(-12.38%) |
Mar 04, 2022 | 14.49 | 14.55 | 13.30 | 13.49 | 13,553,797 | -1.08(-7.41%) |
Mar 03, 2022 | 15.15 | 15.41 | 14.54 | 14.57 | 8,496,027 | -0.64(-4.21%) |
Mar 02, 2022 | 14.69 | 15.44 | 14.67 | 15.21 | 7,194,132 | +0.69(+4.75%) |