Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.25 | 11.74 | 10.53 | 10.94 | 16,691 | -0.12(-1.13%) |
May 27, 2022 | 10.75 | 12.06 | 10.75 | 11.06 | 7,175 | +0.28(+2.60%) |
May 26, 2022 | 11.50 | 11.50 | 10.63 | 10.78 | 6,954 | +0.03(+0.28%) |
May 25, 2022 | 10.32 | 11.12 | 10.25 | 10.75 | 6,410 | +0.49(+4.83%) |
May 24, 2022 | 11.25 | 11.25 | 10.10 | 10.26 | 10,362 | -0.38(-3.60%) |
May 23, 2022 | 10.84 | 11.24 | 10.50 | 10.64 | 11,578 | -0.20(-1.80%) |
May 20, 2022 | 11.26 | 11.26 | 10.63 | 10.83 | 10,836 | +0.08(+0.79%) |
May 19, 2022 | 10.32 | 11.25 | 10.00 | 10.75 | 10,650 | +0.25(+2.36%) |
May 18, 2022 | 11.50 | 11.50 | 10.31 | 10.50 | 18,194 | -0.65(-5.83%) |
May 17, 2022 | 12.25 | 12.34 | 10.51 | 11.15 | 18,231 | -0.42(-3.67%) |
May 16, 2022 | 12.00 | 13.15 | 11.54 | 11.57 | 55,341 | -0.40(-3.34%) |
May 13, 2022 | 11.25 | 12.49 | 11.25 | 11.97 | 11,438 | +0.52(+4.56%) |
May 12, 2022 | 10.00 | 11.50 | 10.00 | 11.45 | 14,146 | +0.84(+7.92%) |
May 11, 2022 | 11.75 | 11.97 | 10.55 | 10.61 | 31,771 | -1.39(-11.56%) |
May 10, 2022 | 12.49 | 12.74 | 11.75 | 12.00 | 13,742 | -0.02(-0.19%) |
May 09, 2022 | 12.85 | 12.85 | 12.00 | 12.02 | 23,377 | -1.19(-8.99%) |
May 06, 2022 | 13.02 | 13.74 | 12.50 | 13.21 | 18,765 | -0.13(-0.99%) |
May 05, 2022 | 13.00 | 13.46 | 13.00 | 13.34 | 12,418 | -0.09(-0.67%) |
May 04, 2022 | 12.88 | 14.12 | 12.25 | 13.43 | 94,830 | +0.50(+3.89%) |
May 03, 2022 | 12.25 | 13.00 | 12.13 | 12.93 | 74,136 | +0.30(+2.42%) |
May 02, 2022 | 12.78 | 13.49 | 12.25 | 12.62 | 42,260 | -0.46(-3.52%) |
Apr 29, 2022 | 13.76 | 13.99 | 12.75 | 13.09 | 24,374 | -0.66(-4.80%) |
Apr 28, 2022 | 13.75 | 13.99 | 13.26 | 13.74 | 28,438 | -0.12(-0.83%) |
Apr 27, 2022 | 13.75 | 14.90 | 13.50 | 13.86 | 89,215 | -0.52(-3.60%) |
Apr 26, 2022 | 15.32 | 15.72 | 14.25 | 14.38 | 34,526 | -0.71(-4.69%) |
Apr 25, 2022 | 15.25 | 15.75 | 14.82 | 15.09 | 33,138 | -0.49(-3.15%) |
Apr 22, 2022 | 15.60 | 16.07 | 15.51 | 15.57 | 20,168 | -0.10(-0.64%) |
Apr 21, 2022 | 15.75 | 16.23 | 15.50 | 15.68 | 44,252 | -0.57(-3.52%) |
Apr 20, 2022 | 16.50 | 16.73 | 15.62 | 16.25 | 51,301 | -0.15(-0.93%) |
Apr 19, 2022 | 15.75 | 18.22 | 15.50 | 16.40 | 216,140 | +0.43(+2.72%) |
Apr 18, 2022 | 16.25 | 16.62 | 15.68 | 15.96 | 77,926 | -1.29(-7.45%) |
Apr 14, 2022 | 16.50 | 17.50 | 16.00 | 17.25 | 140,837 | +1.00(+6.15%) |
Apr 13, 2022 | 17.50 | 17.89 | 16.25 | 16.25 | 266,993 | -1.75(-9.72%) |
Apr 12, 2022 | 20.12 | 20.25 | 17.50 | 18.00 | 657,906 | -8.25(-31.43%) |
Apr 11, 2022 | 37.00 | 40.74 | 25.25 | 26.25 | 7,085,732 | +10.85(+70.48%) |
Apr 08, 2022 | 15.50 | 16.75 | 15.12 | 15.40 | 15,232 | -1.10(-6.68%) |
Apr 07, 2022 | 16.62 | 16.98 | 16.25 | 16.50 | 2,565 | +0.00(+0.00%) |
Apr 06, 2022 | 17.00 | 17.09 | 16.30 | 16.50 | 3,712 | -0.59(-3.48%) |
Apr 05, 2022 | 17.75 | 18.55 | 16.75 | 17.09 | 27,452 | -0.71(-3.99%) |
Apr 04, 2022 | 17.25 | 18.25 | 17.25 | 17.80 | 9,064 | +0.55(+3.19%) |
Apr 01, 2022 | 17.48 | 17.74 | 17.11 | 17.25 | 6,168 | -0.05(-0.26%) |
Mar 31, 2022 | 17.75 | 17.74 | 16.75 | 17.30 | 10,822 | -0.17(-0.96%) |
Mar 30, 2022 | 17.00 | 17.93 | 16.50 | 17.47 | 10,148 | +0.51(+2.98%) |
Mar 29, 2022 | 16.25 | 17.50 | 16.25 | 16.96 | 3,734 | +0.45(+2.71%) |
Mar 28, 2022 | 16.39 | 16.95 | 16.00 | 16.52 | 9,284 | -0.24(-1.43%) |
Mar 25, 2022 | 17.00 | 17.50 | 16.31 | 16.75 | 9,402 | -0.51(-2.94%) |
Mar 24, 2022 | 16.75 | 17.75 | 16.75 | 17.26 | 9,466 | -0.01(-0.04%) |
Mar 23, 2022 | 16.75 | 17.75 | 16.26 | 17.27 | 24,106 | +0.52(+3.09%) |
Mar 22, 2022 | 15.75 | 18.74 | 14.25 | 16.75 | 94,714 | +0.90(+5.69%) |
Mar 21, 2022 | 15.52 | 16.25 | 15.00 | 15.85 | 14,728 | -0.14(-0.91%) |
Mar 18, 2022 | 14.88 | 16.37 | 14.88 | 15.99 | 19,105 | +0.25(+1.60%) |
Mar 17, 2022 | 15.75 | 18.34 | 15.00 | 15.74 | 81,259 | +0.97(+6.55%) |
Mar 16, 2022 | 13.75 | 16.24 | 13.43 | 14.78 | 60,264 | +1.19(+8.72%) |
Mar 15, 2022 | 13.75 | 13.75 | 13.00 | 13.59 | 12,185 | +0.62(+4.74%) |
Mar 14, 2022 | 14.75 | 14.75 | 12.25 | 12.97 | 72,738 | -2.28(-14.93%) |
Mar 11, 2022 | 16.11 | 16.18 | 14.78 | 15.25 | 162,013 | -4.67(-23.43%) |
Mar 10, 2022 | 15.00 | 23.50 | 14.35 | 19.92 | 633,945 | +5.57(+38.79%) |
Mar 09, 2022 | 13.88 | 15.00 | 13.57 | 14.35 | 5,025 | +0.47(+3.42%) |
Mar 08, 2022 | 14.00 | 14.00 | 12.50 | 13.88 | 13,742 | -0.26(-1.82%) |
Mar 07, 2022 | 15.00 | 15.00 | 13.83 | 14.13 | 8,276 | -0.74(-4.97%) |
Mar 04, 2022 | 15.17 | 15.74 | 14.88 | 14.88 | 4,862 | -0.23(-1.54%) |
Mar 03, 2022 | 15.00 | 15.38 | 14.62 | 15.11 | 3,594 | +0.11(+0.72%) |
Mar 02, 2022 | 14.75 | 15.69 | 14.75 | 15.00 | 5,922 | +0.25(+1.71%) |