Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.67 | 20.11 | 17.18 | 18.03 | 3,815,669 | -0.86(-4.54%) |
May 27, 2022 | 18.67 | 19.30 | 18.37 | 18.89 | 1,626,197 | +0.12(+0.65%) |
May 26, 2022 | 18.29 | 18.93 | 17.93 | 18.77 | 1,450,742 | +0.72(+3.98%) |
May 25, 2022 | 16.68 | 18.23 | 16.66 | 18.05 | 2,173,911 | +1.72(+10.54%) |
May 24, 2022 | 15.62 | 16.43 | 15.51 | 16.33 | 982,098 | +0.44(+2.74%) |
May 23, 2022 | 15.49 | 16.11 | 15.24 | 15.89 | 1,134,519 | +0.65(+4.27%) |
May 20, 2022 | 15.34 | 15.59 | 14.77 | 15.24 | 788,277 | +0.08(+0.50%) |
May 19, 2022 | 14.63 | 15.64 | 14.62 | 15.16 | 811,676 | -0.03(-0.20%) |
May 18, 2022 | 15.89 | 16.02 | 14.80 | 15.20 | 959,857 | -0.68(-4.29%) |
May 17, 2022 | 14.89 | 15.99 | 14.89 | 15.88 | 1,007,417 | +1.30(+8.92%) |
May 16, 2022 | 14.09 | 15.03 | 14.09 | 14.58 | 1,009,726 | +0.54(+3.87%) |
May 13, 2022 | 13.98 | 14.41 | 13.82 | 14.03 | 903,833 | +0.44(+3.21%) |
May 12, 2022 | 13.53 | 13.65 | 13.01 | 13.60 | 818,287 | -0.09(-0.67%) |
May 11, 2022 | 13.82 | 14.68 | 13.39 | 13.69 | 1,108,203 | +0.41(+3.11%) |
May 10, 2022 | 13.58 | 13.91 | 12.65 | 13.27 | 1,341,853 | -0.16(-1.20%) |
May 09, 2022 | 14.69 | 14.69 | 13.24 | 13.44 | 1,475,667 | -1.76(-11.58%) |
May 06, 2022 | 15.68 | 15.90 | 14.90 | 15.20 | 969,944 | -0.31(-1.97%) |
May 05, 2022 | 15.95 | 16.27 | 14.67 | 15.50 | 1,532,115 | -0.15(-0.93%) |
May 04, 2022 | 15.84 | 15.94 | 14.70 | 15.65 | 1,282,815 | +0.32(+2.10%) |
May 03, 2022 | 14.13 | 15.38 | 14.13 | 15.33 | 1,094,253 | +1.25(+8.92%) |
May 02, 2022 | 13.90 | 14.22 | 13.40 | 14.07 | 1,081,135 | -0.14(-0.97%) |
Apr 29, 2022 | 14.67 | 15.03 | 14.09 | 14.21 | 669,717 | -0.33(-2.26%) |
Apr 28, 2022 | 13.95 | 14.69 | 13.48 | 14.54 | 763,407 | +0.66(+4.74%) |
Apr 27, 2022 | 13.26 | 14.14 | 13.10 | 13.88 | 849,219 | +0.60(+4.49%) |
Apr 26, 2022 | 13.44 | 13.89 | 13.18 | 13.28 | 860,105 | +0.01(+0.06%) |
Apr 25, 2022 | 13.05 | 13.45 | 12.41 | 13.27 | 1,201,275 | -0.34(-2.47%) |
Apr 22, 2022 | 14.23 | 14.82 | 13.40 | 13.61 | 1,019,691 | -0.85(-5.87%) |
Apr 21, 2022 | 15.59 | 15.62 | 14.28 | 14.46 | 1,042,482 | -0.99(-6.39%) |
Apr 20, 2022 | 14.80 | 15.52 | 14.58 | 15.45 | 850,017 | +0.80(+5.49%) |
Apr 19, 2022 | 14.76 | 14.77 | 13.98 | 14.64 | 1,553,424 | -0.50(-3.28%) |
Apr 18, 2022 | 14.65 | 15.68 | 14.56 | 15.14 | 1,634,609 | +0.75(+5.21%) |
Apr 14, 2022 | 14.45 | 14.71 | 14.18 | 14.39 | 1,054,699 | +0.04(+0.27%) |
Apr 13, 2022 | 13.70 | 14.38 | 13.51 | 14.35 | 1,463,907 | +0.98(+7.32%) |
Apr 12, 2022 | 13.20 | 14.07 | 13.18 | 13.37 | 1,690,222 | +0.54(+4.17%) |
Apr 11, 2022 | 13.09 | 13.14 | 12.68 | 12.84 | 750,092 | -0.48(-3.62%) |
Apr 08, 2022 | 12.85 | 13.53 | 12.85 | 13.32 | 1,224,745 | +0.58(+4.56%) |
Apr 07, 2022 | 12.46 | 12.80 | 12.26 | 12.74 | 898,924 | +0.47(+3.80%) |
Apr 06, 2022 | 12.54 | 12.96 | 12.22 | 12.27 | 1,035,781 | -0.11(-0.87%) |
Apr 05, 2022 | 13.04 | 13.21 | 12.33 | 12.38 | 1,122,018 | -0.49(-3.81%) |
Apr 04, 2022 | 12.99 | 13.27 | 12.62 | 12.87 | 808,559 | +0.04(+0.30%) |
Apr 01, 2022 | 12.10 | 12.87 | 12.06 | 12.83 | 946,765 | +0.57(+4.68%) |
Mar 31, 2022 | 12.20 | 12.82 | 11.97 | 12.26 | 1,344,156 | -0.07(-0.56%) |
Mar 30, 2022 | 12.76 | 13.27 | 12.30 | 12.33 | 1,266,930 | -0.31(-2.48%) |
Mar 29, 2022 | 12.33 | 12.67 | 12.04 | 12.64 | 1,034,806 | -0.24(-1.84%) |
Mar 28, 2022 | 12.76 | 13.02 | 12.56 | 12.88 | 1,062,580 | -0.28(-2.09%) |
Mar 25, 2022 | 12.41 | 13.33 | 12.29 | 13.15 | 1,664,213 | +0.76(+6.11%) |
Mar 24, 2022 | 12.19 | 12.59 | 11.87 | 12.39 | 1,452,574 | +0.29(+2.40%) |
Mar 23, 2022 | 11.74 | 12.35 | 11.73 | 12.10 | 1,725,814 | +0.59(+5.12%) |
Mar 22, 2022 | 11.48 | 11.96 | 11.19 | 11.52 | 1,300,887 | +0.04(+0.33%) |
Mar 21, 2022 | 11.16 | 11.97 | 11.16 | 11.48 | 2,250,580 | +0.61(+5.63%) |
Mar 18, 2022 | 11.20 | 11.62 | 10.85 | 10.86 | 1,637,027 | -0.31(-2.81%) |
Mar 17, 2022 | 11.26 | 11.58 | 11.04 | 11.18 | 1,101,744 | +0.47(+4.36%) |
Mar 16, 2022 | 10.49 | 10.79 | 10.11 | 10.71 | 1,318,897 | +0.37(+3.63%) |
Mar 15, 2022 | 10.84 | 11.00 | 10.16 | 10.34 | 2,938,115 | -1.14(-9.93%) |
Mar 14, 2022 | 12.14 | 12.25 | 11.25 | 11.48 | 1,961,707 | -0.86(-7.01%) |
Mar 11, 2022 | 12.03 | 13.05 | 12.01 | 12.34 | 2,116,275 | +0.16(+1.32%) |
Mar 10, 2022 | 11.58 | 12.36 | 11.45 | 12.18 | 2,874,237 | +0.56(+4.81%) |
Mar 09, 2022 | 11.02 | 11.67 | 10.71 | 11.62 | 1,308,921 | -0.06(-0.52%) |
Mar 08, 2022 | 12.20 | 12.42 | 11.02 | 11.68 | 1,539,520 | -0.24(-2.05%) |
Mar 07, 2022 | 11.98 | 12.92 | 10.97 | 11.93 | 2,243,640 | -0.05(-0.38%) |
Mar 04, 2022 | 10.82 | 12.04 | 10.75 | 11.97 | 2,058,736 | +1.10(+10.13%) |
Mar 03, 2022 | 10.49 | 10.96 | 10.38 | 10.87 | 910,224 | +0.24(+2.23%) |
Mar 02, 2022 | 10.94 | 11.03 | 10.53 | 10.64 | 891,800 | -0.05(-0.50%) |