Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.73 | 15.35 | 14.36 | 15.24 | 1,340,377 | +0.92(+6.42%) |
May 27, 2022 | 13.99 | 14.88 | 13.86 | 14.32 | 609,646 | +0.34(+2.43%) |
May 26, 2022 | 13.16 | 14.46 | 13.16 | 13.98 | 552,566 | +0.59(+4.41%) |
May 25, 2022 | 12.76 | 13.46 | 12.40 | 13.39 | 420,669 | +0.50(+3.88%) |
May 24, 2022 | 12.48 | 13.69 | 12.40 | 12.89 | 670,593 | +0.32(+2.55%) |
May 23, 2022 | 11.78 | 12.77 | 11.59 | 12.57 | 507,147 | +0.83(+7.07%) |
May 20, 2022 | 11.00 | 11.86 | 11.00 | 11.74 | 462,611 | +0.72(+6.53%) |
May 19, 2022 | 10.84 | 11.22 | 10.56 | 11.02 | 517,285 | +0.02(+0.18%) |
May 18, 2022 | 10.58 | 11.40 | 10.40 | 11.00 | 516,551 | +0.29(+2.71%) |
May 17, 2022 | 10.32 | 11.49 | 10.15 | 10.71 | 648,691 | +0.35(+3.38%) |
May 16, 2022 | 10.57 | 11.09 | 10.20 | 10.36 | 466,221 | -0.20(-1.89%) |
May 13, 2022 | 11.35 | 11.35 | 10.45 | 10.56 | 705,118 | +0.09(+0.86%) |
May 12, 2022 | 9.680 | 10.63 | 9.650 | 10.47 | 508,193 | +0.24(+2.35%) |
May 11, 2022 | 10.47 | 10.50 | 9.570 | 10.23 | 505,614 | -0.31(-2.94%) |
May 10, 2022 | 10.80 | 11.24 | 10.41 | 10.54 | 782,366 | -0.27(-2.50%) |
May 09, 2022 | 11.75 | 11.75 | 9.890 | 10.81 | 1,307,675 | -3.21(-22.90%) |
May 06, 2022 | 13.82 | 14.27 | 13.50 | 14.02 | 237,165 | -0.19(-1.34%) |
May 05, 2022 | 13.43 | 14.37 | 13.39 | 14.21 | 333,494 | +0.66(+4.87%) |
May 04, 2022 | 13.89 | 14.01 | 13.05 | 13.55 | 362,114 | -0.46(-3.28%) |
May 03, 2022 | 14.21 | 14.51 | 13.02 | 14.01 | 402,246 | -0.48(-3.31%) |
May 02, 2022 | 13.99 | 14.51 | 13.94 | 14.49 | 298,039 | +0.60(+4.32%) |
Apr 29, 2022 | 14.50 | 15.37 | 13.81 | 13.89 | 395,543 | -0.86(-5.83%) |
Apr 28, 2022 | 14.90 | 15.71 | 14.53 | 14.75 | 362,861 | -0.14(-0.94%) |
Apr 27, 2022 | 14.50 | 15.29 | 14.45 | 14.89 | 371,862 | +0.42(+2.90%) |
Apr 26, 2022 | 13.81 | 15.23 | 13.31 | 14.47 | 632,830 | +0.37(+2.62%) |
Apr 25, 2022 | 13.84 | 14.29 | 13.03 | 14.10 | 466,456 | +0.71(+5.30%) |
Apr 22, 2022 | 12.91 | 13.90 | 12.91 | 13.39 | 250,418 | +0.24(+1.83%) |
Apr 21, 2022 | 13.54 | 14.17 | 12.76 | 13.15 | 527,337 | -0.93(-6.61%) |
Apr 20, 2022 | 12.77 | 14.37 | 12.75 | 14.08 | 505,243 | +1.08(+8.31%) |
Apr 19, 2022 | 13.75 | 13.99 | 12.01 | 13.00 | 678,715 | -1.04(-7.41%) |
Apr 18, 2022 | 13.26 | 14.08 | 13.00 | 14.04 | 308,081 | +1.17(+9.09%) |
Apr 14, 2022 | 14.70 | 14.94 | 12.53 | 12.87 | 412,308 | -2.13(-14.20%) |
Apr 13, 2022 | 14.38 | 15.29 | 13.38 | 15.00 | 706,583 | +1.30(+9.49%) |
Apr 12, 2022 | 15.00 | 15.23 | 12.85 | 13.70 | 733,407 | -1.08(-7.31%) |
Apr 11, 2022 | 18.18 | 18.18 | 14.63 | 14.78 | 1,067,372 | -3.54(-19.32%) |
Apr 08, 2022 | 20.00 | 20.12 | 17.61 | 18.32 | 629,882 | -1.55(-7.80%) |
Apr 07, 2022 | 19.25 | 20.83 | 18.55 | 19.87 | 755,831 | +0.61(+3.17%) |
Apr 06, 2022 | 19.91 | 20.85 | 17.36 | 19.26 | 1,314,056 | -2.38(-11.00%) |
Apr 05, 2022 | 18.27 | 22.10 | 18.27 | 21.64 | 2,747,683 | +3.44(+18.90%) |
Apr 04, 2022 | 16.19 | 18.99 | 16.19 | 18.20 | 1,390,371 | +2.15(+13.40%) |
Apr 01, 2022 | 15.75 | 16.90 | 15.30 | 16.05 | 601,428 | +0.15(+0.94%) |
Mar 31, 2022 | 15.03 | 17.46 | 14.92 | 15.90 | 1,207,090 | +0.73(+4.81%) |
Mar 30, 2022 | 13.85 | 15.36 | 13.85 | 15.17 | 2,451,589 | +1.32(+9.53%) |
Mar 29, 2022 | 15.08 | 15.80 | 13.63 | 13.85 | 627,058 | -1.15(-7.67%) |
Mar 28, 2022 | 15.75 | 16.00 | 14.96 | 15.00 | 565,134 | -0.73(-4.64%) |
Mar 25, 2022 | 15.47 | 16.11 | 15.40 | 15.73 | 691,430 | +0.42(+2.74%) |
Mar 24, 2022 | 15.28 | 15.91 | 14.21 | 15.31 | 1,838,535 | +1.29(+9.20%) |
Mar 23, 2022 | 13.51 | 14.08 | 13.31 | 14.02 | 621,126 | +0.45(+3.32%) |
Mar 22, 2022 | 13.31 | 13.71 | 13.05 | 13.57 | 411,928 | +0.52(+3.98%) |
Mar 21, 2022 | 12.49 | 13.34 | 12.39 | 13.05 | 492,085 | +0.64(+5.16%) |
Mar 18, 2022 | 12.68 | 12.77 | 12.31 | 12.41 | 254,839 | -0.32(-2.51%) |
Mar 17, 2022 | 13.00 | 13.00 | 12.01 | 12.73 | 180,276 | +0.39(+3.16%) |
Mar 16, 2022 | 12.63 | 12.75 | 12.05 | 12.34 | 274,731 | -0.08(-0.64%) |
Mar 15, 2022 | 12.15 | 13.35 | 11.96 | 12.42 | 313,367 | +0.52(+4.37%) |
Mar 14, 2022 | 11.52 | 11.98 | 11.40 | 11.90 | 222,745 | +0.55(+4.85%) |
Mar 11, 2022 | 11.20 | 11.50 | 11.09 | 11.35 | 91,894 | +0.15(+1.34%) |
Mar 10, 2022 | 12.10 | 11.07 | 11.20 | 296,837 | -0.96(-7.89%) | |
Mar 09, 2022 | 12.00 | 12.49 | 12.00 | 12.16 | 224,225 | +0.47(+4.02%) |
Mar 08, 2022 | 12.05 | 12.51 | 11.66 | 11.69 | 263,993 | -0.52(-4.26%) |
Mar 07, 2022 | 12.99 | 14.26 | 12.13 | 12.21 | 654,577 | -0.79(-6.08%) |
Mar 04, 2022 | 12.90 | 13.25 | 12.74 | 13.00 | 356,652 | +0.02(+0.15%) |
Mar 03, 2022 | 12.99 | 13.39 | 12.58 | 12.98 | 643,921 | -0.02(-0.15%) |
Mar 02, 2022 | 11.94 | 13.34 | 11.94 | 13.00 | 696,782 | +0.99(+8.24%) |