Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.39 | 17.54 | 16.96 | 17.49 | 113,627 | +0.09(+0.52%) |
May 27, 2022 | 16.48 | 17.80 | 16.35 | 17.40 | 105,438 | +0.88(+5.33%) |
May 26, 2022 | 16.98 | 17.26 | 16.03 | 16.52 | 124,060 | -0.51(-2.99%) |
May 25, 2022 | 14.71 | 17.48 | 14.47 | 17.03 | 268,459 | +2.19(+14.76%) |
May 24, 2022 | 14.44 | 15.30 | 13.77 | 14.84 | 105,949 | +0.14(+0.95%) |
May 23, 2022 | 14.91 | 14.91 | 14.42 | 14.70 | 48,323 | +0.10(+0.68%) |
May 20, 2022 | 14.85 | 14.85 | 14.16 | 14.60 | 76,631 | +0.01(+0.07%) |
May 19, 2022 | 14.47 | 14.89 | 14.16 | 14.59 | 77,612 | -0.09(-0.61%) |
May 18, 2022 | 15.12 | 15.19 | 14.58 | 14.68 | 129,393 | -0.74(-4.80%) |
May 17, 2022 | 14.01 | 15.78 | 13.88 | 15.42 | 138,288 | +1.54(+11.10%) |
May 16, 2022 | 13.93 | 14.19 | 13.76 | 13.88 | 75,777 | -0.05(-0.36%) |
May 13, 2022 | 13.55 | 14.15 | 13.55 | 13.93 | 99,391 | +0.63(+4.74%) |
May 12, 2022 | 13.05 | 13.77 | 12.86 | 13.30 | 122,839 | +0.28(+2.15%) |
May 11, 2022 | 13.17 | 13.48 | 12.80 | 13.02 | 91,051 | -0.24(-1.81%) |
May 10, 2022 | 12.56 | 13.41 | 12.44 | 13.26 | 106,068 | +0.76(+6.08%) |
May 09, 2022 | 12.58 | 12.58 | 12.31 | 12.50 | 79,202 | -0.34(-2.65%) |
May 06, 2022 | 12.06 | 12.94 | 12.06 | 12.84 | 72,092 | +0.51(+4.14%) |
May 05, 2022 | 11.90 | 12.40 | 11.90 | 12.33 | 72,824 | +0.20(+1.65%) |
May 04, 2022 | 12.39 | 12.39 | 11.70 | 12.13 | 67,684 | -0.31(-2.49%) |
May 03, 2022 | 12.35 | 12.56 | 11.70 | 12.44 | 117,555 | +0.48(+4.01%) |
May 02, 2022 | 12.07 | 12.47 | 11.68 | 11.96 | 73,766 | -0.13(-1.08%) |
Apr 29, 2022 | 12.69 | 12.71 | 11.96 | 12.09 | 45,119 | -0.26(-2.11%) |
Apr 28, 2022 | 11.94 | 12.43 | 11.72 | 12.35 | 50,248 | +0.59(+5.02%) |
Apr 27, 2022 | 11.94 | 12.08 | 11.59 | 11.76 | 50,597 | -0.20(-1.67%) |
Apr 26, 2022 | 12.20 | 12.29 | 11.96 | 11.96 | 31,058 | -0.41(-3.31%) |
Apr 25, 2022 | 11.95 | 12.43 | 11.86 | 12.37 | 34,400 | +0.35(+2.91%) |
Apr 22, 2022 | 12.25 | 12.41 | 11.95 | 12.02 | 25,844 | -0.37(-2.99%) |
Apr 21, 2022 | 12.81 | 12.84 | 12.36 | 12.39 | 48,713 | -0.28(-2.21%) |
Apr 20, 2022 | 12.58 | 12.82 | 12.32 | 12.67 | 34,560 | +0.16(+1.28%) |
Apr 19, 2022 | 11.89 | 12.52 | 11.89 | 12.51 | 62,325 | +0.35(+2.88%) |
Apr 18, 2022 | 12.39 | 12.75 | 12.10 | 12.16 | 39,895 | -0.38(-3.03%) |
Apr 14, 2022 | 12.81 | 12.81 | 12.44 | 12.54 | 48,344 | -0.27(-2.11%) |
Apr 13, 2022 | 12.43 | 12.85 | 12.42 | 12.81 | 31,909 | +0.45(+3.64%) |
Apr 12, 2022 | 12.48 | 12.90 | 12.19 | 12.36 | 41,503 | -0.02(-0.16%) |
Apr 11, 2022 | 12.53 | 13.02 | 12.25 | 12.38 | 62,010 | -0.16(-1.28%) |
Apr 08, 2022 | 12.75 | 12.75 | 12.35 | 12.54 | 58,218 | -0.22(-1.72%) |
Apr 07, 2022 | 12.78 | 12.85 | 12.43 | 12.76 | 36,601 | -0.03(-0.23%) |
Apr 06, 2022 | 13.04 | 13.04 | 12.55 | 12.79 | 61,177 | -0.37(-2.81%) |
Apr 05, 2022 | 13.50 | 13.50 | 13.12 | 13.16 | 95,275 | -0.40(-2.95%) |
Apr 04, 2022 | 13.34 | 13.65 | 13.20 | 13.56 | 39,471 | +0.25(+1.88%) |
Apr 01, 2022 | 13.82 | 13.90 | 13.28 | 13.31 | 49,598 | -0.56(-4.04%) |
Mar 31, 2022 | 13.55 | 14.00 | 13.50 | 13.87 | 91,393 | +0.39(+2.89%) |
Mar 30, 2022 | 13.81 | 13.92 | 13.44 | 13.48 | 38,277 | -0.38(-2.74%) |
Mar 29, 2022 | 13.62 | 13.89 | 13.50 | 13.86 | 32,533 | +0.45(+3.36%) |
Mar 28, 2022 | 13.55 | 13.55 | 13.15 | 13.41 | 32,908 | -0.07(-0.52%) |
Mar 25, 2022 | 13.83 | 13.90 | 13.37 | 13.48 | 51,450 | -0.21(-1.53%) |
Mar 24, 2022 | 13.35 | 13.70 | 13.23 | 13.69 | 58,632 | +0.37(+2.78%) |
Mar 23, 2022 | 13.35 | 13.68 | 13.08 | 13.32 | 40,040 | -0.17(-1.26%) |
Mar 22, 2022 | 13.48 | 13.80 | 13.44 | 13.49 | 35,370 | +0.05(+0.37%) |
Mar 21, 2022 | 14.28 | 14.28 | 13.17 | 13.44 | 97,149 | -0.89(-6.21%) |
Mar 18, 2022 | 13.68 | 14.42 | 13.68 | 14.33 | 75,304 | +0.37(+2.65%) |
Mar 17, 2022 | 13.73 | 14.13 | 13.59 | 13.96 | 37,549 | +0.08(+0.58%) |
Mar 16, 2022 | 13.42 | 14.44 | 13.29 | 13.88 | 60,181 | +0.56(+4.20%) |
Mar 15, 2022 | 13.28 | 13.47 | 12.85 | 13.32 | 83,186 | +0.09(+0.68%) |
Mar 14, 2022 | 13.58 | 13.58 | 13.01 | 13.23 | 64,311 | -0.31(-2.29%) |
Mar 11, 2022 | 14.03 | 14.57 | 13.43 | 13.54 | 54,561 | -0.49(-3.49%) |
Mar 10, 2022 | 14.12 | 14.50 | 13.64 | 14.03 | 41,960 | -0.33(-2.30%) |
Mar 09, 2022 | 13.75 | 14.66 | 13.75 | 14.36 | 57,020 | +0.98(+7.32%) |
Mar 08, 2022 | 14.02 | 14.02 | 13.36 | 13.38 | 61,031 | -0.61(-4.36%) |
Mar 07, 2022 | 14.00 | 14.15 | 13.94 | 13.99 | 79,163 | -0.01(-0.07%) |
Mar 04, 2022 | 14.12 | 14.18 | 13.85 | 14.00 | 49,934 | -0.27(-1.89%) |
Mar 03, 2022 | 14.65 | 14.65 | 14.24 | 14.27 | 31,793 | -0.31(-2.13%) |
Mar 02, 2022 | 14.37 | 14.76 | 14.19 | 14.58 | 76,197 | +0.29(+2.03%) |