Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.26 | 14.60 | 13.60 | 14.30 | 7,367 | +0.03(+0.20%) |
May 27, 2022 | 13.80 | 14.55 | 13.71 | 14.27 | 9,833 | +0.56(+4.05%) |
May 26, 2022 | 13.20 | 14.60 | 13.20 | 13.71 | 10,015 | +0.51(+3.89%) |
May 25, 2022 | 12.80 | 14.45 | 12.50 | 13.20 | 21,270 | +0.45(+3.56%) |
May 24, 2022 | 12.80 | 13.00 | 12.40 | 12.75 | 6,796 | -0.17(-1.35%) |
May 23, 2022 | 13.00 | 13.60 | 12.82 | 12.92 | 10,500 | -0.40(-2.99%) |
May 20, 2022 | 13.96 | 14.27 | 13.00 | 13.32 | 10,333 | -0.21(-1.55%) |
May 19, 2022 | 13.20 | 14.20 | 13.20 | 13.53 | 12,576 | +0.23(+1.71%) |
May 18, 2022 | 13.77 | 14.85 | 13.20 | 13.30 | 17,401 | -0.42(-3.06%) |
May 17, 2022 | 13.62 | 14.00 | 13.20 | 13.72 | 12,086 | +0.10(+0.76%) |
May 16, 2022 | 13.20 | 14.00 | 13.00 | 13.62 | 15,229 | +0.22(+1.61%) |
May 13, 2022 | 12.80 | 13.60 | 12.60 | 13.40 | 17,129 | +0.80(+6.37%) |
May 12, 2022 | 12.00 | 13.60 | 11.60 | 12.60 | 25,596 | +0.09(+0.69%) |
May 11, 2022 | 13.60 | 14.00 | 12.40 | 12.51 | 26,597 | -1.11(-8.15%) |
May 10, 2022 | 13.80 | 14.40 | 13.22 | 13.62 | 13,965 | -0.09(-0.67%) |
May 09, 2022 | 15.00 | 15.00 | 13.47 | 13.71 | 21,327 | -1.57(-10.25%) |
May 06, 2022 | 15.80 | 15.80 | 15.00 | 15.28 | 9,634 | -0.59(-3.73%) |
May 05, 2022 | 16.20 | 16.40 | 15.51 | 15.87 | 11,844 | -0.35(-2.15%) |
May 04, 2022 | 16.00 | 16.40 | 15.60 | 16.22 | 9,619 | -0.37(-2.23%) |
May 03, 2022 | 15.80 | 16.60 | 15.70 | 16.59 | 11,534 | +0.79(+4.99%) |
May 02, 2022 | 15.80 | 16.19 | 15.61 | 15.80 | 9,878 | -0.04(-0.24%) |
Apr 29, 2022 | 15.80 | 16.40 | 15.40 | 15.84 | 13,628 | +0.12(+0.76%) |
Apr 28, 2022 | 15.66 | 16.00 | 15.11 | 15.72 | 11,217 | +0.08(+0.54%) |
Apr 27, 2022 | 15.26 | 16.04 | 15.20 | 15.64 | 14,252 | +0.17(+1.09%) |
Apr 26, 2022 | 16.40 | 16.60 | 15.23 | 15.47 | 19,387 | -0.73(-4.52%) |
Apr 25, 2022 | 16.03 | 16.80 | 16.00 | 16.20 | 17,601 | +0.06(+0.35%) |
Apr 22, 2022 | 16.60 | 16.80 | 16.01 | 16.14 | 12,346 | -0.35(-2.13%) |
Apr 21, 2022 | 17.20 | 17.77 | 16.45 | 16.50 | 27,066 | -0.70(-4.05%) |
Apr 20, 2022 | 18.00 | 18.34 | 17.00 | 17.19 | 23,461 | -0.88(-4.85%) |
Apr 19, 2022 | 17.20 | 18.40 | 17.20 | 18.07 | 32,084 | +0.48(+2.73%) |
Apr 18, 2022 | 18.02 | 18.04 | 17.02 | 17.59 | 21,924 | -0.45(-2.51%) |
Apr 14, 2022 | 18.60 | 19.00 | 18.00 | 18.04 | 13,718 | -0.90(-4.76%) |
Apr 13, 2022 | 18.80 | 19.31 | 18.72 | 18.94 | 9,742 | +0.30(+1.60%) |
Apr 12, 2022 | 19.40 | 19.79 | 18.60 | 18.64 | 9,313 | -0.31(-1.66%) |
Apr 11, 2022 | 18.20 | 19.20 | 18.20 | 18.96 | 11,447 | +0.05(+0.25%) |
Apr 08, 2022 | 19.78 | 20.40 | 18.62 | 18.91 | 14,061 | -0.60(-3.08%) |
Apr 07, 2022 | 19.80 | 20.20 | 19.03 | 19.51 | 13,042 | -0.13(-0.67%) |
Apr 06, 2022 | 20.40 | 20.60 | 19.00 | 19.64 | 25,555 | -0.96(-4.65%) |
Apr 05, 2022 | 22.00 | 22.00 | 20.40 | 20.60 | 26,756 | -1.40(-6.36%) |
Apr 04, 2022 | 21.60 | 22.80 | 21.40 | 22.00 | 46,315 | +0.40(+1.85%) |
Apr 01, 2022 | 22.20 | 22.60 | 20.20 | 21.60 | 46,113 | +0.40(+1.89%) |
Mar 31, 2022 | 22.40 | 22.40 | 21.00 | 21.20 | 46,753 | -1.00(-4.50%) |
Mar 30, 2022 | 23.00 | 23.58 | 22.00 | 22.20 | 22,054 | -1.00(-4.31%) |
Mar 29, 2022 | 23.00 | 23.80 | 21.81 | 23.20 | 46,229 | +1.00(+4.50%) |
Mar 28, 2022 | 22.40 | 23.00 | 21.60 | 22.20 | 29,903 | +0.00(+0.00%) |
Mar 25, 2022 | 24.80 | 25.20 | 21.60 | 22.20 | 55,117 | -2.60(-10.48%) |
Mar 24, 2022 | 24.40 | 25.10 | 23.40 | 24.80 | 64,194 | +1.20(+5.08%) |
Mar 23, 2022 | 24.00 | 24.60 | 22.52 | 23.60 | 57,628 | -0.40(-1.67%) |
Mar 22, 2022 | 21.60 | 26.80 | 21.40 | 24.00 | 356,213 | +2.80(+13.21%) |
Mar 21, 2022 | 21.40 | 21.40 | 19.60 | 21.20 | 27,964 | +0.20(+0.95%) |
Mar 18, 2022 | 21.40 | 21.80 | 20.20 | 21.00 | 24,094 | -0.60(-2.78%) |
Mar 17, 2022 | 20.20 | 21.80 | 20.00 | 21.60 | 28,804 | +0.60(+2.86%) |
Mar 16, 2022 | 18.00 | 21.80 | 17.67 | 21.00 | 140,053 | +3.20(+17.99%) |
Mar 15, 2022 | 18.00 | 18.69 | 17.60 | 17.80 | 14,527 | -0.00(-0.01%) |
Mar 14, 2022 | 18.60 | 19.80 | 17.51 | 17.80 | 52,664 | -1.14(-6.02%) |
Mar 11, 2022 | 20.80 | 20.80 | 18.60 | 18.94 | 29,824 | -1.86(-8.94%) |
Mar 10, 2022 | 20.00 | 21.80 | 19.41 | 20.80 | 56,455 | +0.60(+2.97%) |
Mar 09, 2022 | 19.40 | 20.80 | 18.86 | 20.20 | 23,202 | +1.34(+7.09%) |
Mar 08, 2022 | 18.59 | 19.60 | 18.06 | 18.86 | 25,872 | +0.86(+4.79%) |
Mar 07, 2022 | 17.60 | 19.00 | 17.60 | 18.00 | 35,877 | +0.40(+2.27%) |
Mar 04, 2022 | 19.00 | 19.00 | 17.44 | 17.60 | 21,290 | -1.38(-7.27%) |
Mar 03, 2022 | 19.32 | 19.60 | 18.70 | 18.98 | 10,264 | -0.34(-1.76%) |
Mar 02, 2022 | 19.00 | 19.78 | 18.80 | 19.32 | 24,136 | +0.32(+1.68%) |