Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.30 | 14.39 | 13.70 | 14.39 | 1,062 | +0.45(+3.23%) |
May 27, 2022 | 13.87 | 13.94 | 13.81 | 13.94 | 465 | +0.14(+1.01%) |
May 26, 2022 | 13.84 | 13.84 | 13.68 | 13.80 | 801 | -0.04(-0.29%) |
May 25, 2022 | 12.96 | 13.84 | 12.96 | 13.84 | 1,211 | +1.05(+8.21%) |
May 24, 2022 | 12.98 | 13.10 | 12.79 | 12.79 | 4,468 | -1.21(-8.64%) |
May 23, 2022 | 13.90 | 14.06 | 13.58 | 14.00 | 11,272 | +1.26(+9.89%) |
May 20, 2022 | 12.76 | 12.82 | 12.50 | 12.74 | 5,149 | -1.05(-7.61%) |
May 19, 2022 | 13.90 | 14.29 | 13.28 | 13.79 | 58,480 | +2.09(+17.86%) |
May 18, 2022 | 11.82 | 11.82 | 11.63 | 11.70 | 2,616 | +0.21(+1.83%) |
May 17, 2022 | 12.15 | 12.15 | 11.31 | 11.49 | 2,179 | +1.44(+14.32%) |
May 16, 2022 | 9.930 | 10.05 | 9.930 | 10.05 | 4,549 | -0.04(-0.40%) |
May 13, 2022 | 10.55 | 10.55 | 10.09 | 10.09 | 8,320 | -0.16(-1.56%) |
May 12, 2022 | 10.00 | 10.77 | 9.980 | 10.25 | 5,027 | -0.83(-7.49%) |
May 11, 2022 | 10.82 | 11.14 | 10.82 | 11.08 | 2,416 | -0.02(-0.18%) |
May 10, 2022 | 10.83 | 11.10 | 10.83 | 11.10 | 3,303 | +0.36(+3.35%) |
May 09, 2022 | 11.05 | 11.05 | 10.63 | 10.74 | 992 | -0.88(-7.57%) |
May 06, 2022 | 11.50 | 12.43 | 11.50 | 11.62 | 3,460 | +0.13(+1.13%) |
May 05, 2022 | 12.24 | 12.46 | 10.68 | 11.49 | 17,216 | -0.75(-6.13%) |
May 04, 2022 | 12.09 | 12.24 | 11.00 | 12.24 | 7,770 | +0.33(+2.77%) |
May 03, 2022 | 11.88 | 11.91 | 11.88 | 11.91 | 520 | +0.49(+4.32%) |
May 02, 2022 | 11.06 | 11.50 | 11.06 | 11.42 | 3,296 | +0.13(+1.19%) |
Apr 29, 2022 | 11.28 | 11.28 | 11.28 | 11.28 | 193 | +0.27(+2.47%) |
Apr 28, 2022 | 11.01 | 11.01 | 11.01 | 11.01 | 577 | -0.40(-3.51%) |
Apr 27, 2022 | 11.41 | 11.41 | 11.41 | 11.41 | 245 | -0.25(-2.14%) |
Apr 26, 2022 | 11.84 | 11.85 | 11.66 | 11.66 | 1,765 | -0.70(-5.66%) |
Apr 25, 2022 | 12.24 | 13.17 | 12.24 | 12.36 | 7,766 | -0.64(-4.92%) |
Apr 22, 2022 | 13.00 | 13.01 | 13.00 | 13.00 | 924 | -0.48(-3.56%) |
Apr 21, 2022 | 13.48 | 13.48 | 13.48 | 13.48 | 280 | +0.18(+1.35%) |
Apr 20, 2022 | 13.29 | 13.30 | 13.29 | 13.30 | 1,217 | -0.49(-3.55%) |
Apr 13, 2022 | 13.79 | 88 | +0.54(+4.08%) | |||
Apr 12, 2022 | 13.31 | 13.31 | 13.25 | 13.25 | 2,245 | -0.43(-3.14%) |
Apr 11, 2022 | 13.59 | 13.68 | 13.59 | 13.68 | 2,304 | -2.44(-15.14%) |
Apr 06, 2022 | 16.12 | 329 | -0.18(-1.10%) | |||
Apr 05, 2022 | 16.37 | 16.37 | 16.30 | 16.30 | 1,359 | +0.36(+2.26%) |
Apr 04, 2022 | 15.82 | 15.94 | 15.82 | 15.94 | 985 | +0.38(+2.44%) |
Apr 01, 2022 | 15.47 | 15.56 | 15.47 | 15.56 | 463 | +0.01(+0.06%) |
Mar 31, 2022 | 15.68 | 15.73 | 15.43 | 15.55 | 2,024 | -0.50(-3.12%) |
Mar 30, 2022 | 15.54 | 16.40 | 15.54 | 16.05 | 8,549 | +1.42(+9.71%) |
Mar 29, 2022 | 14.32 | 14.63 | 13.95 | 14.63 | 4,304 | +0.82(+5.90%) |
Mar 28, 2022 | 13.87 | 13.87 | 13.81 | 13.81 | 582 | -0.01(-0.08%) |
Mar 25, 2022 | 13.83 | 13.83 | 13.83 | 13.83 | 388 | +0.30(+2.19%) |
Mar 24, 2022 | 13.47 | 13.54 | 13.47 | 13.53 | 2,689 | -0.52(-3.71%) |
Mar 23, 2022 | 13.48 | 14.07 | 13.48 | 14.05 | 1,595 | +0.84(+6.37%) |
Mar 22, 2022 | 13.82 | 13.82 | 13.18 | 13.21 | 2,508 | -0.30(-2.22%) |
Mar 21, 2022 | 13.60 | 13.60 | 13.51 | 13.51 | 1,149 | -0.62(-4.39%) |
Mar 18, 2022 | 13.79 | 14.24 | 13.65 | 14.13 | 4,435 | +0.22(+1.58%) |
Mar 17, 2022 | 13.79 | 13.96 | 13.71 | 13.91 | 5,890 | +0.87(+6.67%) |
Mar 16, 2022 | 12.77 | 13.04 | 12.77 | 13.04 | 547 | +1.06(+8.85%) |
Mar 15, 2022 | 12.12 | 12.12 | 11.83 | 11.98 | 1,094 | -0.16(-1.32%) |
Mar 14, 2022 | 12.28 | 12.48 | 12.14 | 12.14 | 4,733 | +0.67(+5.82%) |
Mar 11, 2022 | 11.95 | 11.97 | 11.40 | 11.47 | 26,666 | -2.31(-16.75%) |
Mar 10, 2022 | 13.67 | 13.78 | 13.61 | 13.78 | 3,853 | +0.72(+5.51%) |
Mar 09, 2022 | 13.03 | 13.94 | 12.27 | 13.06 | 20,578 | +0.27(+2.11%) |
Mar 08, 2022 | 12.73 | 12.97 | 12.60 | 12.79 | 10,823 | -0.04(-0.32%) |
Mar 07, 2022 | 13.06 | 13.10 | 12.71 | 12.83 | 3,860 | -0.20(-1.52%) |
Mar 04, 2022 | 13.05 | 13.23 | 13.00 | 13.03 | 11,493 | -0.72(-5.24%) |
Mar 03, 2022 | 14.16 | 14.21 | 13.75 | 13.75 | 35,416 | -0.90(-6.14%) |
Mar 02, 2022 | 14.35 | 14.65 | 14.29 | 14.65 | 1,803 | -0.32(-2.14%) |