Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.53 | 13.56 | 13.02 | 13.13 | 448,109 | -0.30(-2.23%) |
May 27, 2022 | 13.34 | 13.57 | 12.95 | 13.43 | 98,230 | +0.27(+2.05%) |
May 26, 2022 | 12.69 | 13.83 | 12.66 | 13.16 | 259,590 | +0.54(+4.28%) |
May 25, 2022 | 11.70 | 12.77 | 11.51 | 12.62 | 116,734 | +0.82(+6.95%) |
May 24, 2022 | 12.34 | 12.40 | 11.60 | 11.80 | 145,461 | -0.82(-6.50%) |
May 23, 2022 | 12.88 | 13.02 | 12.10 | 12.62 | 113,810 | -0.16(-1.25%) |
May 20, 2022 | 12.86 | 12.99 | 12.14 | 12.78 | 154,058 | +0.10(+0.79%) |
May 19, 2022 | 12.72 | 13.06 | 12.49 | 12.68 | 153,719 | -0.08(-0.63%) |
May 18, 2022 | 12.96 | 13.45 | 12.51 | 12.76 | 149,539 | -0.37(-2.82%) |
May 17, 2022 | 12.50 | 13.15 | 12.50 | 13.13 | 177,698 | +1.05(+8.69%) |
May 16, 2022 | 11.89 | 12.40 | 11.82 | 12.08 | 360,033 | +0.03(+0.25%) |
May 13, 2022 | 11.79 | 12.52 | 11.30 | 12.05 | 483,292 | +0.61(+5.33%) |
May 12, 2022 | 11.95 | 11.95 | 10.82 | 11.44 | 892,556 | -0.46(-3.87%) |
May 11, 2022 | 12.25 | 13.04 | 11.88 | 11.90 | 183,162 | -0.42(-3.41%) |
May 10, 2022 | 13.15 | 13.40 | 12.01 | 12.32 | 187,389 | -0.49(-3.83%) |
May 09, 2022 | 13.02 | 13.51 | 12.72 | 12.81 | 196,825 | -0.42(-3.17%) |
May 06, 2022 | 14.17 | 14.17 | 12.80 | 13.23 | 123,040 | -0.74(-5.30%) |
May 05, 2022 | 15.01 | 15.01 | 13.73 | 13.97 | 129,914 | -1.22(-8.03%) |
May 04, 2022 | 14.79 | 15.39 | 14.01 | 15.19 | 213,913 | +0.39(+2.64%) |
May 03, 2022 | 14.64 | 15.32 | 14.30 | 14.80 | 408,656 | +0.25(+1.72%) |
May 02, 2022 | 12.90 | 14.73 | 12.84 | 14.55 | 323,173 | +1.48(+11.32%) |
Apr 29, 2022 | 12.87 | 13.88 | 12.87 | 13.07 | 385,973 | +0.12(+0.93%) |
Apr 28, 2022 | 11.93 | 13.04 | 11.84 | 12.95 | 367,951 | +1.17(+9.93%) |
Apr 27, 2022 | 11.18 | 11.93 | 10.69 | 11.78 | 451,364 | +0.58(+5.18%) |
Apr 26, 2022 | 11.81 | 11.81 | 10.89 | 11.20 | 576,495 | -0.73(-6.12%) |
Apr 25, 2022 | 11.74 | 12.10 | 11.36 | 11.93 | 638,245 | +0.04(+0.34%) |
Apr 22, 2022 | 12.14 | 12.54 | 11.60 | 11.89 | 361,742 | -0.36(-2.94%) |
Apr 21, 2022 | 13.19 | 13.21 | 12.12 | 12.25 | 288,648 | -0.73(-5.62%) |
Apr 20, 2022 | 13.12 | 13.32 | 12.79 | 12.98 | 304,557 | -0.07(-0.54%) |
Apr 19, 2022 | 13.88 | 14.09 | 12.67 | 13.05 | 617,073 | -1.13(-7.97%) |
Apr 18, 2022 | 14.56 | 14.86 | 13.27 | 14.18 | 700,072 | -0.58(-3.93%) |
Apr 14, 2022 | 14.47 | 14.84 | 14.12 | 14.76 | 275,724 | +0.23(+1.58%) |
Apr 13, 2022 | 14.54 | 15.55 | 13.56 | 14.53 | 326,932 | +0.01(+0.07%) |
Apr 12, 2022 | 13.84 | 14.66 | 13.69 | 14.52 | 248,364 | +0.91(+6.69%) |
Apr 11, 2022 | 13.23 | 13.90 | 12.77 | 13.61 | 169,259 | +0.53(+4.05%) |
Apr 08, 2022 | 13.32 | 13.73 | 13.04 | 13.08 | 133,144 | -0.57(-4.18%) |
Apr 07, 2022 | 14.40 | 14.71 | 13.44 | 13.65 | 263,955 | -0.82(-5.67%) |
Apr 06, 2022 | 15.36 | 15.41 | 14.37 | 14.47 | 271,998 | -1.02(-6.58%) |
Apr 05, 2022 | 16.00 | 16.00 | 15.27 | 15.49 | 246,168 | -0.51(-3.19%) |
Apr 04, 2022 | 15.46 | 16.00 | 15.41 | 16.00 | 129,366 | +0.60(+3.90%) |
Apr 01, 2022 | 15.48 | 15.57 | 15.32 | 15.40 | 139,110 | -0.03(-0.19%) |
Mar 31, 2022 | 15.25 | 15.70 | 15.16 | 15.43 | 226,137 | +0.37(+2.46%) |
Mar 30, 2022 | 15.41 | 15.70 | 15.00 | 15.06 | 232,646 | -0.35(-2.27%) |
Mar 29, 2022 | 14.54 | 15.46 | 14.54 | 15.41 | 143,955 | +1.16(+8.14%) |
Mar 28, 2022 | 14.34 | 14.52 | 14.00 | 14.25 | 330,069 | -0.05(-0.35%) |
Mar 25, 2022 | 14.36 | 14.41 | 13.91 | 14.30 | 171,036 | -0.05(-0.35%) |
Mar 24, 2022 | 14.42 | 14.44 | 13.95 | 14.35 | 129,442 | +0.08(+0.56%) |
Mar 23, 2022 | 14.53 | 14.85 | 14.11 | 14.27 | 354,354 | -0.45(-3.06%) |
Mar 22, 2022 | 14.17 | 14.95 | 14.12 | 14.72 | 187,748 | +0.61(+4.32%) |
Mar 21, 2022 | 14.39 | 14.44 | 13.67 | 14.11 | 282,164 | -0.06(-0.42%) |
Mar 18, 2022 | 13.83 | 14.73 | 13.83 | 14.17 | 239,096 | +0.11(+0.78%) |
Mar 17, 2022 | 13.72 | 14.45 | 13.25 | 14.06 | 413,869 | +0.51(+3.76%) |
Mar 16, 2022 | 13.30 | 14.22 | 12.97 | 13.55 | 1,291,592 | +0.53(+4.07%) |
Mar 15, 2022 | 12.01 | 13.09 | 12.01 | 13.02 | 1,276,741 | +0.98(+8.14%) |
Mar 14, 2022 | 13.13 | 14.10 | 11.59 | 12.04 | 3,701,196 | -1.15(-8.72%) |
Mar 11, 2022 | 14.23 | 14.63 | 13.14 | 13.19 | 368,679 | -1.01(-7.11%) |
Mar 10, 2022 | 14.90 | 15.46 | 13.61 | 14.20 | 348,593 | -1.40(-8.97%) |
Mar 09, 2022 | 16.31 | 17.11 | 15.23 | 15.60 | 479,601 | -0.04(-0.26%) |
Mar 08, 2022 | 15.76 | 16.11 | 15.11 | 15.64 | 300,050 | +0.03(+0.19%) |
Mar 07, 2022 | 17.90 | 18.31 | 15.59 | 15.61 | 234,859 | -2.24(-12.55%) |
Mar 04, 2022 | 18.84 | 18.84 | 17.53 | 17.85 | 163,262 | -1.39(-7.22%) |
Mar 03, 2022 | 21.02 | 21.03 | 19.12 | 19.24 | 62,558 | -1.50(-7.23%) |
Mar 02, 2022 | 20.86 | 21.20 | 20.27 | 20.74 | 146,990 | +0.21(+1.02%) |