Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.50 | 20.23 | 19.06 | 19.97 | 107,453 | +0.36(+1.83%) |
May 27, 2022 | 20.00 | 20.10 | 19.59 | 19.61 | 38,584 | -0.41(-2.04%) |
May 26, 2022 | 21.00 | 21.00 | 19.94 | 20.02 | 28,137 | -0.35(-1.72%) |
May 25, 2022 | 19.83 | 20.62 | 19.50 | 20.37 | 20,931 | -0.15(-0.73%) |
May 24, 2022 | 20.78 | 21.05 | 19.87 | 20.52 | 147,783 | +1.94(+10.44%) |
May 23, 2022 | 18.99 | 18.99 | 18.50 | 18.58 | 6,683 | +0.34(+1.86%) |
May 20, 2022 | 18.71 | 18.85 | 17.64 | 18.24 | 14,660 | -0.02(-0.13%) |
May 19, 2022 | 17.00 | 18.54 | 16.95 | 18.26 | 14,769 | +1.71(+10.36%) |
May 18, 2022 | 17.08 | 17.53 | 16.51 | 16.55 | 4,907 | -0.53(-3.10%) |
May 17, 2022 | 16.83 | 17.08 | 16.33 | 17.08 | 13,238 | +0.37(+2.21%) |
May 16, 2022 | 17.32 | 17.68 | 16.54 | 16.71 | 12,023 | +0.02(+0.12%) |
May 13, 2022 | 13.89 | 17.61 | 13.89 | 16.69 | 82,860 | +4.04(+31.94%) |
May 12, 2022 | 12.72 | 12.90 | 12.22 | 12.65 | 26,927 | -0.51(-3.90%) |
May 11, 2022 | 13.31 | 13.67 | 13.07 | 13.16 | 32,616 | -0.33(-2.42%) |
May 10, 2022 | 12.85 | 13.58 | 12.85 | 13.49 | 23,168 | +0.43(+3.29%) |
May 09, 2022 | 13.78 | 14.45 | 12.96 | 13.06 | 22,826 | -1.49(-10.24%) |
May 06, 2022 | 14.00 | 14.68 | 13.83 | 14.55 | 19,799 | +0.08(+0.55%) |
May 05, 2022 | 16.00 | 16.00 | 14.34 | 14.47 | 15,443 | -0.91(-5.92%) |
May 04, 2022 | 15.40 | 15.53 | 14.69 | 15.38 | 19,610 | -0.20(-1.28%) |
May 03, 2022 | 15.19 | 15.91 | 15.16 | 15.58 | 6,791 | +0.39(+2.57%) |
May 02, 2022 | 15.73 | 15.73 | 14.86 | 15.19 | 46,657 | -0.49(-3.13%) |
Apr 29, 2022 | 17.68 | 17.77 | 15.62 | 15.68 | 10,803 | -1.71(-9.83%) |
Apr 28, 2022 | 16.78 | 17.58 | 16.40 | 17.39 | 17,895 | +0.70(+4.19%) |
Apr 27, 2022 | 15.50 | 16.82 | 15.50 | 16.69 | 24,885 | +0.94(+5.97%) |
Apr 26, 2022 | 16.70 | 16.70 | 15.75 | 15.75 | 15,796 | -0.95(-5.69%) |
Apr 25, 2022 | 16.53 | 16.86 | 15.49 | 16.70 | 55,174 | -0.75(-4.32%) |
Apr 22, 2022 | 17.73 | 17.82 | 16.74 | 17.45 | 37,189 | -0.37(-2.06%) |
Apr 21, 2022 | 19.10 | 19.41 | 17.66 | 17.82 | 49,619 | -1.22(-6.41%) |
Apr 20, 2022 | 18.50 | 19.10 | 18.01 | 19.04 | 46,469 | +0.11(+0.55%) |
Apr 19, 2022 | 18.98 | 19.45 | 18.86 | 18.93 | 20,315 | -0.44(-2.29%) |
Apr 18, 2022 | 17.92 | 19.61 | 17.92 | 19.38 | 29,452 | +1.35(+7.50%) |
Apr 14, 2022 | 18.85 | 18.85 | 17.79 | 18.03 | 30,559 | -0.77(-4.11%) |
Apr 13, 2022 | 18.10 | 18.80 | 17.96 | 18.80 | 58,269 | +0.80(+4.44%) |
Apr 12, 2022 | 17.67 | 18.35 | 17.34 | 18.00 | 26,396 | +0.64(+3.69%) |
Apr 11, 2022 | 18.27 | 18.41 | 17.34 | 17.36 | 57,280 | -0.97(-5.29%) |
Apr 08, 2022 | 17.36 | 18.48 | 17.36 | 18.33 | 32,438 | +1.41(+8.34%) |
Apr 07, 2022 | 16.32 | 17.07 | 15.95 | 16.92 | 30,091 | +0.81(+5.02%) |
Apr 06, 2022 | 16.65 | 16.74 | 15.99 | 16.11 | 13,493 | -0.94(-5.51%) |
Apr 05, 2022 | 17.19 | 17.60 | 17.05 | 17.05 | 19,350 | +0.24(+1.43%) |
Apr 04, 2022 | 16.80 | 16.81 | 16.41 | 16.81 | 10,065 | -0.04(-0.21%) |
Apr 01, 2022 | 15.83 | 16.92 | 15.44 | 16.85 | 60,968 | +1.51(+9.82%) |
Mar 31, 2022 | 15.49 | 15.49 | 15.25 | 15.34 | 4,051 | -0.10(-0.63%) |
Mar 30, 2022 | 15.40 | 15.70 | 15.38 | 15.44 | 19,565 | +0.31(+2.03%) |
Mar 29, 2022 | 15.36 | 15.43 | 14.91 | 15.13 | 6,477 | +0.11(+0.73%) |
Mar 28, 2022 | 15.54 | 15.54 | 14.66 | 15.02 | 72,898 | -0.55(-3.53%) |
Mar 25, 2022 | 15.30 | 15.76 | 15.12 | 15.57 | 14,699 | +0.48(+3.18%) |
Mar 24, 2022 | 15.05 | 15.33 | 14.79 | 15.09 | 8,861 | +0.00(+0.00%) |
Mar 23, 2022 | 14.45 | 15.10 | 14.29 | 15.09 | 6,890 | +0.50(+3.43%) |
Mar 22, 2022 | 13.85 | 14.75 | 13.85 | 14.59 | 31,483 | +0.84(+6.12%) |
Mar 21, 2022 | 13.47 | 13.86 | 13.20 | 13.75 | 12,144 | +0.34(+2.53%) |
Mar 18, 2022 | 13.20 | 13.41 | 13.00 | 13.41 | 22,472 | +0.26(+1.98%) |
Mar 17, 2022 | 13.13 | 13.24 | 12.99 | 13.15 | 69,300 | +0.58(+4.61%) |
Mar 16, 2022 | 12.72 | 12.88 | 12.53 | 12.57 | 13,869 | +0.13(+1.01%) |
Mar 15, 2022 | 12.09 | 12.50 | 11.88 | 12.44 | 10,879 | +0.30(+2.51%) |
Mar 14, 2022 | 12.67 | 12.67 | 11.77 | 12.14 | 32,565 | -0.69(-5.38%) |
Mar 11, 2022 | 12.53 | 13.04 | 12.41 | 12.83 | 19,104 | +0.35(+2.80%) |
Mar 10, 2022 | 12.62 | 12.62 | 12.40 | 12.48 | 4,904 | +0.30(+2.46%) |
Mar 09, 2022 | 12.09 | 12.19 | 11.87 | 12.18 | 26,867 | +0.19(+1.58%) |
Mar 08, 2022 | 12.03 | 12.33 | 11.86 | 11.99 | 7,126 | +0.02(+0.17%) |
Mar 07, 2022 | 12.81 | 12.84 | 11.78 | 11.97 | 30,982 | -1.00(-7.71%) |
Mar 04, 2022 | 12.65 | 13.16 | 12.36 | 12.97 | 31,752 | +0.47(+3.76%) |
Mar 03, 2022 | 13.10 | 13.10 | 12.36 | 12.50 | 18,277 | -0.55(-4.21%) |
Mar 02, 2022 | 12.38 | 13.05 | 12.26 | 13.05 | 26,271 | +0.67(+5.41%) |