Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.54 | 10.76 | 9.990 | 10.08 | 1,074,021 | -0.51(-4.82%) |
May 30, 2022 | 10.74 | 10.74 | 10.53 | 10.59 | 106,620 | -0.09(-0.84%) |
May 27, 2022 | 10.80 | 10.90 | 10.57 | 10.68 | 427,582 | +0.06(+0.56%) |
May 26, 2022 | 10.37 | 10.64 | 10.36 | 10.62 | 444,192 | +0.17(+1.63%) |
May 25, 2022 | 10.34 | 10.52 | 10.24 | 10.45 | 1,298,615 | -0.09(-0.85%) |
May 24, 2022 | 10.68 | 10.77 | 10.26 | 10.54 | 697,486 | -0.12(-1.13%) |
May 20, 2022 | 10.66 | 0 | -0.02(-0.19%) | |||
May 19, 2022 | 10.39 | 10.95 | 10.27 | 10.68 | 902,974 | +0.56(+5.53%) |
May 18, 2022 | 10.56 | 10.57 | 10.09 | 10.12 | 721,230 | -0.50(-4.71%) |
May 17, 2022 | 10.66 | 10.82 | 10.46 | 10.62 | 817,886 | +0.18(+1.72%) |
May 16, 2022 | 10.68 | 10.72 | 10.36 | 10.44 | 632,941 | -0.11(-1.04%) |
May 13, 2022 | 9.660 | 10.70 | 9.660 | 10.55 | 1,181,604 | +0.88(+9.10%) |
May 12, 2022 | 10.51 | 10.52 | 9.460 | 9.670 | 1,913,556 | -1.03(-9.63%) |
May 11, 2022 | 11.10 | 11.42 | 10.62 | 10.70 | 1,119,432 | -0.16(-1.47%) |
May 10, 2022 | 11.40 | 11.45 | 10.65 | 10.86 | 1,138,675 | -0.21(-1.90%) |
May 09, 2022 | 11.89 | 11.90 | 11.07 | 11.07 | 957,188 | -1.13(-9.26%) |
May 06, 2022 | 12.59 | 12.72 | 12.17 | 12.20 | 733,299 | -0.46(-3.63%) |
May 05, 2022 | 13.71 | 13.73 | 12.51 | 12.66 | 817,082 | -0.89(-6.57%) |
May 04, 2022 | 13.33 | 13.60 | 12.96 | 13.55 | 547,534 | +0.20(+1.50%) |
May 03, 2022 | 13.07 | 13.47 | 13.04 | 13.35 | 617,683 | +0.27(+2.06%) |
May 02, 2022 | 12.92 | 13.10 | 12.65 | 13.08 | 789,582 | -0.19(-1.43%) |
Apr 29, 2022 | 13.68 | 13.76 | 13.19 | 13.27 | 1,297,127 | -0.35(-2.57%) |
Apr 28, 2022 | 13.34 | 13.71 | 13.16 | 13.62 | 845,729 | +0.31(+2.33%) |
Apr 27, 2022 | 13.73 | 13.85 | 13.31 | 13.31 | 749,678 | -0.30(-2.20%) |
Apr 26, 2022 | 14.29 | 14.41 | 13.59 | 13.61 | 626,981 | -0.54(-3.82%) |
Apr 25, 2022 | 14.27 | 14.51 | 13.83 | 14.15 | 924,132 | -0.71(-4.78%) |
Apr 22, 2022 | 15.21 | 15.58 | 14.76 | 14.86 | 755,041 | -0.56(-3.63%) |
Apr 21, 2022 | 16.03 | 16.13 | 15.23 | 15.42 | 882,557 | -0.88(-5.40%) |
Apr 20, 2022 | 16.10 | 16.35 | 15.88 | 16.30 | 659,521 | -0.05(-0.31%) |
Apr 19, 2022 | 17.29 | 17.29 | 16.28 | 16.35 | 1,030,625 | -1.20(-6.84%) |
Apr 18, 2022 | 18.26 | 18.41 | 17.52 | 17.55 | 833,274 | -0.39(-2.17%) |
Apr 14, 2022 | 17.94 | 0 | +0.03(+0.17%) | |||
Apr 13, 2022 | 17.54 | 17.99 | 17.50 | 17.91 | 887,180 | +0.61(+3.53%) |
Apr 12, 2022 | 17.25 | 17.65 | 16.94 | 17.30 | 1,032,230 | +0.25(+1.47%) |
Apr 11, 2022 | 17.31 | 17.46 | 16.76 | 17.05 | 673,736 | +0.12(+0.71%) |
Apr 08, 2022 | 16.64 | 17.05 | 16.59 | 16.93 | 568,142 | +0.34(+2.05%) |
Apr 07, 2022 | 16.34 | 16.74 | 16.28 | 16.59 | 581,267 | +0.26(+1.59%) |
Apr 06, 2022 | 16.21 | 16.54 | 16.05 | 16.33 | 500,162 | +0.15(+0.93%) |
Apr 05, 2022 | 16.92 | 17.33 | 16.13 | 16.18 | 633,262 | -0.75(-4.43%) |
Apr 04, 2022 | 17.03 | 17.11 | 16.68 | 16.93 | 563,923 | -0.07(-0.41%) |
Apr 01, 2022 | 16.27 | 17.01 | 16.27 | 17.00 | 452,776 | +0.57(+3.47%) |
Mar 31, 2022 | 16.73 | 17.01 | 16.41 | 16.43 | 529,056 | -0.23(-1.38%) |
Mar 30, 2022 | 16.70 | 17.13 | 16.53 | 16.66 | 518,177 | -0.05(-0.30%) |
Mar 29, 2022 | 15.96 | 16.74 | 15.70 | 16.71 | 905,878 | -0.01(-0.06%) |
Mar 28, 2022 | 17.02 | 17.19 | 16.64 | 16.72 | 458,624 | -0.54(-3.13%) |
Mar 25, 2022 | 17.28 | 17.30 | 16.98 | 17.26 | 602,196 | -0.19(-1.09%) |
Mar 24, 2022 | 17.69 | 18.12 | 17.41 | 17.45 | 748,042 | -0.03(-0.17%) |
Mar 23, 2022 | 17.56 | 17.71 | 17.15 | 17.48 | 483,017 | +0.16(+0.92%) |
Mar 22, 2022 | 17.64 | 17.64 | 17.07 | 17.32 | 602,808 | -0.33(-1.87%) |
Mar 21, 2022 | 17.50 | 18.08 | 17.47 | 17.65 | 805,726 | +0.26(+1.50%) |
Mar 18, 2022 | 17.52 | 17.76 | 17.15 | 17.39 | 866,524 | -0.22(-1.25%) |
Mar 17, 2022 | 17.39 | 18.32 | 17.33 | 17.61 | 1,445,657 | +0.51(+2.98%) |
Mar 16, 2022 | 16.70 | 17.18 | 16.51 | 17.10 | 1,075,692 | +0.12(+0.71%) |
Mar 15, 2022 | 15.90 | 17.41 | 15.75 | 16.98 | 1,215,522 | +0.51(+3.10%) |
Mar 14, 2022 | 16.64 | 16.90 | 16.22 | 16.47 | 953,305 | -0.59(-3.46%) |
Mar 11, 2022 | 16.71 | 17.25 | 16.59 | 17.06 | 1,210,404 | -0.43(-2.46%) |
Mar 10, 2022 | 16.54 | 17.74 | 16.54 | 17.49 | 1,796,539 | +1.14(+6.97%) |
Mar 09, 2022 | 16.08 | 16.56 | 15.80 | 16.35 | 1,218,265 | -0.56(-3.31%) |
Mar 08, 2022 | 16.54 | 18.07 | 16.47 | 16.91 | 2,063,702 | +0.86(+5.36%) |
Mar 07, 2022 | 15.60 | 16.39 | 15.33 | 16.05 | 1,056,510 | +0.50(+3.22%) |
Mar 04, 2022 | 15.18 | 15.76 | 15.16 | 15.55 | 886,167 | +0.52(+3.46%) |
Mar 03, 2022 | 15.24 | 15.35 | 14.76 | 15.03 | 659,451 | -0.16(-1.05%) |
Mar 02, 2022 | 15.18 | 15.28 | 14.84 | 15.19 | 888,615 | -0.34(-2.19%) |