Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.00 | 12.00 | 10.28 | 11.03 | 13,513 | -0.43(-3.73%) |
May 27, 2022 | 10.95 | 12.00 | 10.20 | 11.46 | 15,114 | +0.65(+6.04%) |
May 26, 2022 | 10.94 | 10.94 | 10.20 | 10.80 | 11,282 | +0.50(+4.85%) |
May 25, 2022 | 9.960 | 10.62 | 9.451 | 10.30 | 6,397 | +0.34(+3.45%) |
May 24, 2022 | 10.26 | 10.72 | 9.300 | 9.960 | 13,372 | -0.24(-2.35%) |
May 23, 2022 | 11.10 | 11.10 | 10.13 | 10.20 | 12,865 | -0.69(-6.34%) |
May 20, 2022 | 11.40 | 11.40 | 10.20 | 10.89 | 10,212 | +0.38(+3.66%) |
May 19, 2022 | 10.50 | 11.40 | 10.50 | 10.51 | 8,809 | -0.16(-1.55%) |
May 18, 2022 | 11.70 | 12.04 | 10.65 | 10.67 | 6,635 | -1.08(-9.20%) |
May 17, 2022 | 12.75 | 12.76 | 11.60 | 11.75 | 8,237 | -0.10(-0.82%) |
May 16, 2022 | 12.75 | 13.35 | 11.27 | 11.85 | 4,738 | -0.99(-7.73%) |
May 13, 2022 | 10.50 | 13.80 | 10.50 | 12.84 | 24,468 | +2.34(+22.33%) |
May 12, 2022 | 9.750 | 10.92 | 9.450 | 10.50 | 4,950 | +0.42(+4.12%) |
May 11, 2022 | 10.83 | 11.40 | 9.600 | 10.08 | 5,204 | -0.96(-8.68%) |
May 10, 2022 | 11.10 | 11.40 | 10.66 | 11.04 | 6,003 | +0.18(+1.66%) |
May 09, 2022 | 11.40 | 11.64 | 10.65 | 10.86 | 14,743 | -0.84(-7.17%) |
May 06, 2022 | 12.45 | 13.05 | 11.55 | 11.70 | 5,630 | -0.45(-3.70%) |
May 05, 2022 | 12.90 | 12.90 | 11.55 | 12.15 | 21,113 | -0.78(-6.03%) |
May 04, 2022 | 12.45 | 13.20 | 11.58 | 12.93 | 18,063 | +0.78(+6.42%) |
May 03, 2022 | 12.15 | 13.23 | 12.00 | 12.15 | 16,683 | -0.51(-4.02%) |
May 02, 2022 | 11.69 | 13.67 | 11.25 | 12.66 | 31,487 | +0.15(+1.19%) |
Apr 29, 2022 | 13.20 | 13.39 | 11.82 | 12.51 | 161,141 | -2.56(-17.01%) |
Apr 28, 2022 | 15.00 | 15.45 | 14.85 | 15.07 | 226,293 | +0.26(+1.73%) |
Apr 27, 2022 | 14.85 | 15.75 | 14.55 | 14.82 | 6,885 | +0.19(+1.31%) |
Apr 26, 2022 | 16.05 | 16.05 | 13.98 | 14.63 | 27,106 | -0.82(-5.33%) |
Apr 25, 2022 | 16.35 | 16.35 | 15.30 | 15.45 | 13,611 | -0.60(-3.74%) |
Apr 22, 2022 | 16.20 | 16.57 | 15.75 | 16.05 | 5,228 | -0.90(-5.31%) |
Apr 21, 2022 | 17.70 | 18.30 | 16.65 | 16.95 | 6,729 | -0.75(-4.24%) |
Apr 20, 2022 | 19.35 | 19.35 | 17.70 | 17.70 | 9,506 | -1.65(-8.53%) |
Apr 19, 2022 | 19.05 | 19.95 | 18.90 | 19.35 | 1,377 | +0.60(+3.20%) |
Apr 18, 2022 | 19.50 | 20.40 | 18.75 | 18.75 | 2,412 | -0.75(-3.85%) |
Apr 14, 2022 | 19.95 | 20.25 | 19.50 | 19.50 | 3,667 | -0.60(-2.99%) |
Apr 13, 2022 | 19.80 | 20.85 | 19.67 | 20.10 | 4,162 | +0.00(+0.00%) |
Apr 12, 2022 | 20.70 | 20.93 | 19.65 | 20.10 | 4,119 | -0.15(-0.74%) |
Apr 11, 2022 | 21.00 | 21.27 | 19.80 | 20.25 | 8,400 | -1.20(-5.59%) |
Apr 08, 2022 | 21.30 | 21.75 | 20.25 | 21.45 | 968 | +0.90(+4.38%) |
Apr 07, 2022 | 21.00 | 21.30 | 20.25 | 20.55 | 11,178 | -0.15(-0.72%) |
Apr 06, 2022 | 21.75 | 22.20 | 20.70 | 20.70 | 8,540 | -1.65(-7.38%) |
Apr 05, 2022 | 23.25 | 23.55 | 22.05 | 22.35 | 7,969 | -1.20(-5.10%) |
Apr 04, 2022 | 22.69 | 24.30 | 22.69 | 23.55 | 10,784 | +0.75(+3.29%) |
Apr 01, 2022 | 22.35 | 23.18 | 21.95 | 22.80 | 5,311 | +1.35(+6.29%) |
Mar 31, 2022 | 21.00 | 22.05 | 21.00 | 21.45 | 2,297 | +0.15(+0.70%) |
Mar 30, 2022 | 21.75 | 21.90 | 20.70 | 21.30 | 6,082 | +0.00(+0.00%) |
Mar 29, 2022 | 21.30 | 22.35 | 21.00 | 21.30 | 5,020 | +0.00(+0.00%) |
Mar 28, 2022 | 21.90 | 22.35 | 20.70 | 21.30 | 7,269 | +0.60(+2.90%) |
Mar 25, 2022 | 21.60 | 21.60 | 20.40 | 20.70 | 6,806 | +0.00(+0.00%) |
Mar 24, 2022 | 21.45 | 21.75 | 20.50 | 20.70 | 5,363 | -0.15(-0.72%) |
Mar 23, 2022 | 20.85 | 21.30 | 20.40 | 20.85 | 3,296 | +0.00(+0.00%) |
Mar 22, 2022 | 21.30 | 22.50 | 20.85 | 20.85 | 4,743 | -0.15(-0.71%) |
Mar 21, 2022 | 20.70 | 21.75 | 20.55 | 21.00 | 3,815 | +0.30(+1.45%) |
Mar 18, 2022 | 20.25 | 21.30 | 20.25 | 20.70 | 4,010 | +0.15(+0.73%) |
Mar 17, 2022 | 21.00 | 21.15 | 20.10 | 20.55 | 4,271 | +0.15(+0.74%) |
Mar 16, 2022 | 19.95 | 21.15 | 19.80 | 20.40 | 4,848 | +1.05(+5.43%) |
Mar 15, 2022 | 19.65 | 20.25 | 19.35 | 19.35 | 4,654 | -0.15(-0.77%) |
Mar 14, 2022 | 21.45 | 21.45 | 19.20 | 19.50 | 8,468 | -1.50(-7.14%) |
Mar 11, 2022 | 21.75 | 21.75 | 20.55 | 21.00 | 3,749 | -0.15(-0.71%) |
Mar 10, 2022 | 21.90 | 22.05 | 20.40 | 21.15 | 4,876 | -1.20(-5.37%) |
Mar 09, 2022 | 21.15 | 23.70 | 21.15 | 22.35 | 4,798 | +1.20(+5.67%) |
Mar 08, 2022 | 22.05 | 22.50 | 20.10 | 21.15 | 4,643 | -1.20(-5.37%) |
Mar 07, 2022 | 22.65 | 23.55 | 22.35 | 22.35 | 1,450 | -0.30(-1.32%) |
Mar 04, 2022 | 22.80 | 23.25 | 22.35 | 22.65 | 3,014 | -0.45(-1.95%) |
Mar 03, 2022 | 23.25 | 23.55 | 22.20 | 23.10 | 2,011 | -0.30(-1.28%) |
Mar 02, 2022 | 24.15 | 25.05 | 22.50 | 23.40 | 7,872 | -0.90(-3.70%) |