Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.23 | 12.24 | 11.69 | 11.93 | 857,725 | -0.36(-2.93%) |
May 27, 2022 | 11.59 | 12.32 | 11.59 | 12.29 | 602,716 | +0.74(+6.41%) |
May 26, 2022 | 11.35 | 11.60 | 11.24 | 11.55 | 337,783 | +0.43(+3.87%) |
May 25, 2022 | 11.01 | 11.31 | 10.80 | 11.12 | 665,766 | +0.02(+0.18%) |
May 24, 2022 | 11.70 | 11.80 | 10.94 | 11.10 | 488,271 | -0.64(-5.45%) |
May 23, 2022 | 11.90 | 11.90 | 11.23 | 11.74 | 664,549 | +0.11(+0.95%) |
May 20, 2022 | 11.79 | 12.01 | 11.25 | 11.63 | 343,185 | -0.09(-0.77%) |
May 19, 2022 | 11.77 | 12.02 | 11.55 | 11.72 | 369,055 | -0.20(-1.68%) |
May 18, 2022 | 12.16 | 12.29 | 11.80 | 11.92 | 433,108 | -0.45(-3.64%) |
May 17, 2022 | 12.10 | 12.50 | 12.10 | 12.37 | 322,689 | +0.39(+3.26%) |
May 16, 2022 | 12.15 | 12.20 | 11.81 | 11.98 | 275,330 | -0.11(-0.91%) |
May 13, 2022 | 11.95 | 12.24 | 11.77 | 12.09 | 415,676 | +0.24(+2.03%) |
May 12, 2022 | 11.33 | 11.93 | 11.22 | 11.85 | 451,425 | +0.47(+4.13%) |
May 11, 2022 | 11.44 | 11.97 | 11.19 | 11.38 | 390,354 | -0.06(-0.52%) |
May 10, 2022 | 11.95 | 12.15 | 11.34 | 11.44 | 471,844 | -0.38(-3.21%) |
May 09, 2022 | 12.10 | 12.31 | 11.78 | 11.82 | 549,270 | -0.54(-4.37%) |
May 06, 2022 | 12.78 | 12.78 | 12.13 | 12.36 | 427,733 | -0.43(-3.36%) |
May 05, 2022 | 13.35 | 13.35 | 12.58 | 12.79 | 542,119 | -0.79(-5.82%) |
May 04, 2022 | 13.52 | 13.69 | 13.10 | 13.58 | 423,148 | +0.04(+0.30%) |
May 03, 2022 | 13.48 | 13.84 | 13.20 | 13.54 | 485,703 | +0.00(+0.00%) |
May 02, 2022 | 14.16 | 14.20 | 13.01 | 13.54 | 804,612 | -0.67(-4.71%) |
Apr 29, 2022 | 14.57 | 14.82 | 13.98 | 14.21 | 785,892 | -0.54(-3.66%) |
Apr 28, 2022 | 16.00 | 16.00 | 13.64 | 14.75 | 884,401 | -2.26(-13.29%) |
Apr 27, 2022 | 17.33 | 17.57 | 17.01 | 17.01 | 540,095 | -0.36(-2.07%) |
Apr 26, 2022 | 17.97 | 17.97 | 17.33 | 17.37 | 313,312 | -0.86(-4.72%) |
Apr 25, 2022 | 18.10 | 18.32 | 17.80 | 18.23 | 344,042 | -0.20(-1.09%) |
Apr 22, 2022 | 18.71 | 18.90 | 18.33 | 18.43 | 271,516 | -0.43(-2.28%) |
Apr 21, 2022 | 19.37 | 19.37 | 18.77 | 18.86 | 223,772 | -0.20(-1.05%) |
Apr 20, 2022 | 19.01 | 19.33 | 18.94 | 19.06 | 212,010 | +0.28(+1.49%) |
Apr 19, 2022 | 18.58 | 19.05 | 18.58 | 18.78 | 179,075 | +0.34(+1.84%) |
Apr 18, 2022 | 18.50 | 18.72 | 18.10 | 18.44 | 293,863 | -0.09(-0.49%) |
Apr 14, 2022 | 18.71 | 18.81 | 18.45 | 18.53 | 297,750 | -0.15(-0.80%) |
Apr 13, 2022 | 18.18 | 18.90 | 18.18 | 18.68 | 264,948 | +0.27(+1.47%) |
Apr 12, 2022 | 18.65 | 19.06 | 18.40 | 18.41 | 301,319 | +0.05(+0.27%) |
Apr 11, 2022 | 18.36 | 18.83 | 18.17 | 18.36 | 309,817 | -0.15(-0.81%) |
Apr 08, 2022 | 19.35 | 19.35 | 18.45 | 18.51 | 340,777 | -0.83(-4.29%) |
Apr 07, 2022 | 19.60 | 19.66 | 18.94 | 19.34 | 367,354 | -0.20(-1.02%) |
Apr 06, 2022 | 20.36 | 20.44 | 19.39 | 19.54 | 488,115 | -0.97(-4.73%) |
Apr 05, 2022 | 21.95 | 21.95 | 20.44 | 20.51 | 414,284 | -1.55(-7.03%) |
Apr 04, 2022 | 21.85 | 22.24 | 21.44 | 22.06 | 259,075 | +0.24(+1.10%) |
Apr 01, 2022 | 21.64 | 22.05 | 21.29 | 21.82 | 359,158 | +0.21(+0.97%) |
Mar 31, 2022 | 22.06 | 22.18 | 21.51 | 21.61 | 319,856 | -0.56(-2.53%) |
Mar 30, 2022 | 22.62 | 22.79 | 21.90 | 22.17 | 333,924 | -0.51(-2.25%) |
Mar 29, 2022 | 22.53 | 22.82 | 22.34 | 22.68 | 438,734 | +0.52(+2.35%) |
Mar 28, 2022 | 22.13 | 22.25 | 21.82 | 22.16 | 272,169 | -0.22(-0.98%) |
Mar 25, 2022 | 21.83 | 22.39 | 21.70 | 22.38 | 257,169 | +0.49(+2.24%) |
Mar 24, 2022 | 21.43 | 21.92 | 21.20 | 21.89 | 285,341 | +0.59(+2.77%) |
Mar 23, 2022 | 21.93 | 21.93 | 21.22 | 21.30 | 403,152 | -0.82(-3.71%) |
Mar 22, 2022 | 22.77 | 22.99 | 22.07 | 22.12 | 335,493 | -0.64(-2.81%) |
Mar 21, 2022 | 22.77 | 22.98 | 22.52 | 22.76 | 242,110 | -0.04(-0.18%) |
Mar 18, 2022 | 23.10 | 23.10 | 22.37 | 22.80 | 643,847 | +0.06(+0.26%) |
Mar 17, 2022 | 22.04 | 22.85 | 21.98 | 22.74 | 249,556 | +0.51(+2.29%) |
Mar 16, 2022 | 22.14 | 22.35 | 21.50 | 22.23 | 271,786 | +0.34(+1.55%) |
Mar 15, 2022 | 21.91 | 21.98 | 21.46 | 21.89 | 317,632 | -0.03(-0.14%) |
Mar 14, 2022 | 22.34 | 22.47 | 21.76 | 21.92 | 369,358 | -0.32(-1.44%) |
Mar 11, 2022 | 22.26 | 22.79 | 22.04 | 22.24 | 322,362 | +0.20(+0.91%) |
Mar 10, 2022 | 21.15 | 22.07 | 22.04 | 244,994 | +0.45(+2.08%) | |
Mar 09, 2022 | 21.24 | 21.80 | 21.21 | 21.59 | 264,037 | +0.72(+3.45%) |
Mar 08, 2022 | 20.50 | 21.21 | 20.20 | 20.87 | 322,051 | +0.33(+1.61%) |
Mar 07, 2022 | 20.65 | 20.75 | 20.31 | 20.54 | 267,891 | -0.08(-0.39%) |
Mar 04, 2022 | 20.79 | 20.89 | 20.42 | 20.62 | 162,159 | -0.39(-1.86%) |
Mar 03, 2022 | 21.24 | 21.24 | 20.77 | 21.01 | 237,233 | -0.16(-0.76%) |
Mar 02, 2022 | 20.30 | 21.45 | 20.30 | 21.17 | 253,066 | +0.95(+4.70%) |