Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.10 | 13.78 | 12.39 | 13.64 | 28,917 | +0.82(+6.44%) |
May 27, 2022 | 12.92 | 12.94 | 12.20 | 12.82 | 11,600 | +0.39(+3.14%) |
May 26, 2022 | 13.05 | 13.05 | 12.38 | 12.43 | 18,102 | +0.22(+1.78%) |
May 25, 2022 | 12.38 | 13.09 | 12.00 | 12.21 | 17,137 | +0.04(+0.31%) |
May 24, 2022 | 13.45 | 13.64 | 12.00 | 12.17 | 28,906 | -1.33(-9.83%) |
May 23, 2022 | 14.10 | 14.10 | 13.12 | 13.50 | 16,998 | +0.00(+0.00%) |
May 20, 2022 | 15.00 | 14.99 | 12.86 | 13.50 | 48,806 | -0.75(-5.26%) |
May 19, 2022 | 15.08 | 15.46 | 13.63 | 14.25 | 41,938 | -0.83(-5.52%) |
May 18, 2022 | 15.84 | 16.50 | 15.07 | 15.08 | 18,344 | -0.65(-4.15%) |
May 17, 2022 | 17.78 | 18.12 | 15.23 | 15.73 | 51,951 | -1.21(-7.17%) |
May 16, 2022 | 18.35 | 19.42 | 16.95 | 16.95 | 37,507 | -1.44(-7.83%) |
May 13, 2022 | 16.48 | 19.09 | 15.75 | 18.39 | 39,583 | +2.69(+17.15%) |
May 12, 2022 | 15.00 | 16.00 | 15.00 | 15.70 | 16,656 | +0.16(+1.06%) |
May 11, 2022 | 15.00 | 17.25 | 15.00 | 15.53 | 26,920 | +0.15(+0.98%) |
May 10, 2022 | 15.75 | 16.43 | 15.08 | 15.38 | 11,492 | +0.22(+1.43%) |
May 09, 2022 | 16.88 | 17.02 | 15.07 | 15.16 | 22,964 | -1.64(-9.77%) |
May 06, 2022 | 18.00 | 18.38 | 16.63 | 16.81 | 11,297 | -1.20(-6.66%) |
May 05, 2022 | 18.38 | 18.57 | 17.26 | 18.01 | 14,956 | -0.06(-0.33%) |
May 04, 2022 | 17.45 | 18.21 | 17.45 | 18.07 | 25,265 | +0.39(+2.21%) |
May 03, 2022 | 17.39 | 18.00 | 17.05 | 17.68 | 15,788 | +0.73(+4.29%) |
May 02, 2022 | 18.00 | 18.00 | 16.65 | 16.95 | 12,705 | -0.26(-1.53%) |
Apr 29, 2022 | 16.80 | 18.60 | 16.50 | 17.21 | 37,653 | +1.09(+6.74%) |
Apr 28, 2022 | 17.00 | 17.00 | 16.01 | 16.12 | 18,430 | -0.14(-0.88%) |
Apr 27, 2022 | 16.32 | 16.66 | 15.98 | 16.27 | 19,330 | +0.28(+1.78%) |
Apr 26, 2022 | 16.12 | 17.18 | 15.42 | 15.98 | 20,777 | -0.10(-0.65%) |
Apr 25, 2022 | 17.25 | 17.25 | 15.98 | 16.09 | 20,587 | -0.99(-5.80%) |
Apr 22, 2022 | 17.25 | 17.84 | 16.20 | 17.08 | 22,738 | -0.17(-1.00%) |
Apr 21, 2022 | 18.00 | 18.37 | 16.88 | 17.25 | 10,514 | -0.61(-3.40%) |
Apr 20, 2022 | 18.75 | 18.89 | 17.85 | 17.86 | 12,251 | -0.87(-4.65%) |
Apr 19, 2022 | 17.25 | 18.75 | 17.20 | 18.73 | 17,435 | +1.40(+8.10%) |
Apr 18, 2022 | 18.00 | 18.00 | 17.18 | 17.32 | 15,428 | -0.35(-1.99%) |
Apr 14, 2022 | 18.90 | 18.90 | 17.43 | 17.68 | 13,191 | -0.41(-2.28%) |
Apr 13, 2022 | 17.25 | 18.34 | 17.06 | 18.09 | 14,738 | +0.83(+4.82%) |
Apr 12, 2022 | 18.31 | 18.31 | 16.69 | 17.26 | 29,213 | -0.25(-1.46%) |
Apr 11, 2022 | 17.75 | 18.00 | 17.10 | 17.51 | 21,228 | -0.59(-3.27%) |
Apr 08, 2022 | 18.72 | 18.72 | 17.81 | 18.11 | 17,797 | -0.61(-3.25%) |
Apr 07, 2022 | 18.00 | 19.32 | 17.25 | 18.71 | 47,086 | +0.71(+3.96%) |
Apr 06, 2022 | 18.73 | 18.73 | 17.77 | 18.00 | 36,906 | -0.76(-4.04%) |
Apr 05, 2022 | 19.50 | 19.88 | 18.23 | 18.76 | 57,937 | -0.95(-4.80%) |
Apr 04, 2022 | 19.72 | 20.10 | 18.75 | 19.70 | 60,517 | +0.20(+1.04%) |
Apr 01, 2022 | 19.50 | 19.73 | 18.89 | 19.50 | 57,010 | +0.00(+0.00%) |
Mar 31, 2022 | 19.50 | 20.22 | 18.82 | 19.50 | 49,602 | -0.38(-1.89%) |
Mar 30, 2022 | 21.59 | 21.59 | 18.02 | 19.88 | 152,931 | -1.14(-5.42%) |
Mar 29, 2022 | 23.37 | 23.93 | 20.89 | 21.02 | 169,000 | -2.62(-11.08%) |
Mar 28, 2022 | 23.25 | 24.00 | 21.75 | 23.63 | 68,057 | +1.09(+4.82%) |
Mar 25, 2022 | 24.00 | 24.23 | 22.12 | 22.55 | 34,900 | -1.03(-4.36%) |
Mar 24, 2022 | 24.75 | 24.73 | 22.85 | 23.57 | 37,298 | -0.63(-2.60%) |
Mar 23, 2022 | 23.43 | 25.50 | 23.35 | 24.20 | 43,486 | +0.77(+3.30%) |
Mar 22, 2022 | 23.25 | 24.31 | 22.50 | 23.43 | 61,485 | -1.20(-4.87%) |
Mar 21, 2022 | 24.75 | 24.75 | 23.32 | 24.63 | 47,480 | +2.32(+10.39%) |
Mar 18, 2022 | 25.11 | 26.62 | 22.31 | 22.31 | 30,888 | -2.89(-11.48%) |
Mar 17, 2022 | 24.00 | 25.21 | 23.62 | 25.21 | 22,733 | +0.64(+2.59%) |
Mar 16, 2022 | 23.22 | 25.50 | 22.88 | 24.57 | 23,127 | +1.90(+8.37%) |
Mar 15, 2022 | 22.50 | 23.25 | 21.41 | 22.67 | 32,324 | +0.02(+0.10%) |
Mar 14, 2022 | 24.56 | 24.74 | 22.10 | 22.65 | 43,002 | -1.91(-7.79%) |
Mar 11, 2022 | 31.34 | 31.34 | 24.52 | 24.56 | 58,757 | -4.30(-14.91%) |
Mar 10, 2022 | 27.00 | 28.87 | 24.90 | 28.87 | 30,277 | +1.86(+6.89%) |
Mar 09, 2022 | 25.82 | 27.45 | 25.35 | 27.01 | 32,590 | -1.49(-5.24%) |
Mar 08, 2022 | 22.50 | 29.55 | 21.75 | 28.50 | 89,223 | +6.38(+28.81%) |
Mar 07, 2022 | 23.50 | 24.74 | 21.75 | 22.12 | 30,504 | -1.50(-6.35%) |
Mar 04, 2022 | 25.50 | 25.50 | 23.25 | 23.62 | 19,500 | -1.88(-7.35%) |
Mar 03, 2022 | 27.00 | 27.68 | 24.86 | 25.50 | 12,512 | -1.48(-5.48%) |
Mar 02, 2022 | 27.00 | 27.95 | 25.80 | 26.98 | 17,479 | +0.32(+1.21%) |