Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.73 | 14.75 | 14.49 | 14.53 | 69,315 | +0.76(+5.52%) |
May 27, 2022 | 13.82 | 13.82 | 13.50 | 13.77 | 96,224 | +0.58(+4.40%) |
May 26, 2022 | 12.81 | 13.25 | 12.81 | 13.19 | 71,340 | -0.33(-2.44%) |
May 25, 2022 | 13.32 | 13.55 | 13.32 | 13.52 | 34,725 | +0.22(+1.69%) |
May 24, 2022 | 13.51 | 13.51 | 13.19 | 13.29 | 117,603 | -0.95(-6.64%) |
May 23, 2022 | 14.28 | 14.42 | 14.15 | 14.24 | 73,262 | +0.19(+1.37%) |
May 20, 2022 | 14.28 | 14.29 | 13.75 | 14.05 | 37,755 | +0.57(+4.25%) |
May 19, 2022 | 13.06 | 13.50 | 13.06 | 13.47 | 344,142 | +0.47(+3.65%) |
May 18, 2022 | 13.12 | 13.35 | 12.96 | 13.00 | 80,061 | -0.65(-4.78%) |
May 17, 2022 | 13.65 | 13.82 | 13.54 | 13.65 | 94,407 | +0.29(+2.19%) |
May 16, 2022 | 13.64 | 13.64 | 13.36 | 13.36 | 138,798 | +0.12(+0.92%) |
May 13, 2022 | 12.87 | 13.41 | 12.87 | 13.24 | 164,680 | +0.19(+1.44%) |
May 12, 2022 | 12.86 | 13.16 | 12.80 | 13.05 | 42,213 | +0.20(+1.52%) |
May 11, 2022 | 12.71 | 13.55 | 12.71 | 12.85 | 123,537 | +0.54(+4.38%) |
May 10, 2022 | 12.35 | 12.55 | 12.18 | 12.31 | 91,991 | +0.42(+3.55%) |
May 09, 2022 | 12.45 | 12.45 | 11.85 | 11.89 | 109,330 | -0.50(-4.02%) |
May 06, 2022 | 12.65 | 13.00 | 12.31 | 12.39 | 220,305 | -0.83(-6.28%) |
May 05, 2022 | 14.00 | 14.00 | 13.10 | 13.22 | 95,854 | -1.57(-10.62%) |
May 04, 2022 | 14.49 | 14.79 | 14.25 | 14.79 | 71,750 | -0.33(-2.18%) |
May 03, 2022 | 15.00 | 15.30 | 15.00 | 15.12 | 69,360 | +0.60(+4.13%) |
May 02, 2022 | 14.80 | 14.86 | 14.50 | 14.52 | 62,837 | -0.25(-1.69%) |
Apr 29, 2022 | 15.23 | 15.25 | 14.75 | 14.77 | 129,885 | +0.86(+6.18%) |
Apr 28, 2022 | 13.99 | 13.99 | 13.65 | 13.91 | 64,885 | -0.16(-1.14%) |
Apr 27, 2022 | 13.96 | 14.20 | 13.83 | 14.07 | 97,945 | +0.30(+2.18%) |
Apr 26, 2022 | 14.00 | 14.04 | 13.77 | 13.77 | 81,100 | +0.04(+0.29%) |
Apr 25, 2022 | 13.61 | 13.78 | 13.19 | 13.73 | 55,464 | -0.39(-2.80%) |
Apr 22, 2022 | 14.25 | 14.60 | 14.11 | 14.12 | 104,432 | +0.34(+2.43%) |
Apr 21, 2022 | 14.40 | 14.40 | 13.72 | 13.79 | 135,597 | -1.13(-7.57%) |
Apr 20, 2022 | 15.18 | 15.22 | 14.92 | 14.92 | 43,567 | -0.38(-2.48%) |
Apr 19, 2022 | 15.04 | 15.38 | 15.04 | 15.30 | 107,387 | -0.52(-3.29%) |
Apr 18, 2022 | 15.65 | 15.91 | 15.46 | 15.82 | 39,154 | +0.04(+0.25%) |
Apr 14, 2022 | 16.04 | 16.04 | 15.77 | 15.78 | 28,170 | +0.08(+0.54%) |
Apr 13, 2022 | 15.06 | 16.05 | 15.06 | 15.70 | 34,098 | -0.06(-0.40%) |
Apr 12, 2022 | 15.98 | 16.06 | 15.64 | 15.76 | 27,341 | +0.15(+0.94%) |
Apr 11, 2022 | 15.72 | 15.92 | 15.60 | 15.61 | 34,196 | -0.86(-5.23%) |
Apr 08, 2022 | 17.07 | 17.07 | 16.45 | 16.47 | 36,134 | +0.11(+0.68%) |
Apr 07, 2022 | 16.43 | 16.62 | 16.22 | 16.36 | 132,996 | -0.71(-4.16%) |
Apr 06, 2022 | 17.27 | 17.27 | 17.01 | 17.07 | 131,209 | -0.30(-1.73%) |
Apr 05, 2022 | 17.26 | 17.71 | 17.26 | 17.37 | 270,413 | -0.48(-2.69%) |
Apr 04, 2022 | 17.51 | 17.93 | 17.51 | 17.85 | 75,893 | +0.90(+5.31%) |
Apr 01, 2022 | 16.57 | 17.25 | 16.57 | 16.95 | 128,125 | +1.10(+6.94%) |
Mar 31, 2022 | 16.00 | 16.40 | 15.75 | 15.85 | 2,686,763 | -1.25(-7.31%) |
Mar 30, 2022 | 17.40 | 17.78 | 17.01 | 17.10 | 2,353,249 | -0.10(-0.58%) |
Mar 29, 2022 | 17.50 | 17.68 | 17.11 | 17.20 | 2,438,312 | +0.57(+3.43%) |
Mar 28, 2022 | 16.45 | 16.75 | 16.37 | 16.63 | 1,762,793 | +0.29(+1.77%) |
Mar 25, 2022 | 16.84 | 16.84 | 16.07 | 16.34 | 2,615,566 | -1.14(-6.49%) |
Mar 24, 2022 | 17.67 | 17.69 | 17.39 | 17.48 | 1,217,478 | +0.90(+5.40%) |
Mar 23, 2022 | 16.88 | 16.99 | 16.10 | 16.58 | 1,508,713 | +1.81(+12.25%) |
Mar 22, 2022 | 14.79 | 15.10 | 14.71 | 14.77 | 1,562,687 | +0.49(+3.42%) |
Mar 21, 2022 | 14.46 | 14.60 | 14.18 | 14.28 | 1,691,879 | -0.02(-0.13%) |
Mar 18, 2022 | 13.55 | 14.41 | 13.36 | 14.30 | 7,926,101 | +0.19(+1.35%) |
Mar 17, 2022 | 13.84 | 14.41 | 13.84 | 14.11 | 143,022 | +0.76(+5.69%) |
Mar 16, 2022 | 11.88 | 13.39 | 11.88 | 13.35 | 158,139 | +2.45(+22.48%) |
Mar 15, 2022 | 10.83 | 11.08 | 10.50 | 10.90 | 307,039 | -0.13(-1.18%) |
Mar 14, 2022 | 11.03 | 11.48 | 10.95 | 11.03 | 215,447 | -1.90(-14.69%) |
Mar 11, 2022 | 14.06 | 14.06 | 12.91 | 12.93 | 216,909 | -0.32(-2.42%) |
Mar 10, 2022 | 13.45 | 14.00 | 13.19 | 13.25 | 581,723 | -0.50(-3.64%) |
Mar 09, 2022 | 13.30 | 13.78 | 13.30 | 13.75 | 125,028 | -0.49(-3.44%) |
Mar 08, 2022 | 14.15 | 14.61 | 14.13 | 14.24 | 165,912 | +0.16(+1.14%) |
Mar 07, 2022 | 14.52 | 14.88 | 14.08 | 14.08 | 169,914 | -1.42(-9.16%) |
Mar 04, 2022 | 16.34 | 16.34 | 15.48 | 15.50 | 78,895 | -0.51(-3.19%) |
Mar 03, 2022 | 15.90 | 16.35 | 15.90 | 16.01 | 83,464 | -0.83(-4.91%) |
Mar 02, 2022 | 17.44 | 17.44 | 16.66 | 16.84 | 119,530 | -0.17(-1.01%) |