Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.75 | 12.75 | 12.12 | 12.37 | 1,281 | -0.23(-1.83%) |
May 27, 2022 | 12.61 | 12.81 | 12.38 | 12.60 | 721 | +0.22(+1.82%) |
May 26, 2022 | 13.24 | 13.25 | 12.38 | 12.38 | 5,292 | +0.04(+0.30%) |
May 25, 2022 | 12.87 | 14.50 | 12.04 | 12.34 | 2,855 | -0.54(-4.19%) |
May 24, 2022 | 13.75 | 13.80 | 12.55 | 12.88 | 2,773 | -0.87(-6.35%) |
May 23, 2022 | 13.62 | 13.87 | 13.25 | 13.75 | 1,262 | +0.25(+1.85%) |
May 20, 2022 | 13.75 | 13.80 | 13.28 | 13.50 | 2,328 | +0.00(+0.00%) |
May 19, 2022 | 13.00 | 13.50 | 13.00 | 13.50 | 691 | +0.00(+0.00%) |
May 18, 2022 | 13.50 | 14.25 | 13.50 | 13.50 | 1,321 | -0.25(-1.80%) |
May 17, 2022 | 14.75 | 14.75 | 13.25 | 13.75 | 1,865 | +0.19(+1.36%) |
May 16, 2022 | 13.43 | 15.50 | 13.33 | 13.56 | 902 | -0.05(-0.40%) |
May 13, 2022 | 14.50 | 14.50 | 13.50 | 13.62 | 2,468 | -0.62(-4.32%) |
May 12, 2022 | 13.75 | 15.48 | 13.75 | 14.23 | 2,149 | +0.11(+0.74%) |
May 11, 2022 | 16.00 | 16.00 | 13.75 | 14.13 | 1,255 | -0.37(-2.57%) |
May 10, 2022 | 14.75 | 14.75 | 14.20 | 14.50 | 2,064 | +0.75(+5.45%) |
May 09, 2022 | 14.51 | 14.88 | 13.75 | 13.75 | 3,948 | -1.12(-7.56%) |
May 06, 2022 | 15.82 | 15.83 | 14.05 | 14.88 | 1,623 | -0.12(-0.83%) |
May 05, 2022 | 15.25 | 15.82 | 14.51 | 15.00 | 4,690 | -0.48(-3.10%) |
May 04, 2022 | 14.39 | 15.78 | 13.75 | 15.48 | 4,465 | +0.34(+2.21%) |
May 03, 2022 | 16.99 | 16.99 | 15.12 | 15.14 | 9,009 | -1.43(-8.63%) |
May 02, 2022 | 15.76 | 17.25 | 15.52 | 16.57 | 1,910 | +0.33(+2.02%) |
Apr 29, 2022 | 17.00 | 18.00 | 15.79 | 16.25 | 10,822 | -1.25(-7.16%) |
Apr 28, 2022 | 16.69 | 19.00 | 16.15 | 17.50 | 12,577 | +1.73(+11.01%) |
Apr 27, 2022 | 15.64 | 16.25 | 15.62 | 15.77 | 471 | +0.23(+1.50%) |
Apr 26, 2022 | 15.75 | 16.12 | 15.52 | 15.53 | 908 | +0.00(+0.00%) |
Apr 25, 2022 | 16.25 | 16.50 | 15.53 | 15.53 | 1,909 | -0.47(-2.92%) |
Apr 22, 2022 | 17.25 | 17.88 | 15.75 | 16.00 | 3,351 | -1.38(-7.94%) |
Apr 21, 2022 | 17.00 | 17.50 | 17.00 | 17.38 | 1,184 | +0.37(+2.19%) |
Apr 20, 2022 | 17.25 | 18.00 | 17.01 | 17.01 | 3,540 | -0.24(-1.41%) |
Apr 19, 2022 | 17.75 | 17.75 | 17.25 | 17.25 | 464 | -0.12(-0.72%) |
Apr 18, 2022 | 18.04 | 18.04 | 17.25 | 17.38 | 3,036 | +0.07(+0.43%) |
Apr 14, 2022 | 17.50 | 18.26 | 17.14 | 17.30 | 1,048 | -0.36(-2.02%) |
Apr 13, 2022 | 17.54 | 17.66 | 17.00 | 17.66 | 1,704 | -0.29(-1.63%) |
Apr 12, 2022 | 17.39 | 18.00 | 17.07 | 17.95 | 4,508 | +0.20(+1.13%) |
Apr 11, 2022 | 17.75 | 18.04 | 17.44 | 17.75 | 1,664 | -0.00(-0.03%) |
Apr 08, 2022 | 18.00 | 18.50 | 17.51 | 17.75 | 943 | -0.02(-0.13%) |
Apr 07, 2022 | 18.75 | 18.99 | 17.78 | 17.78 | 2,352 | -1.22(-6.43%) |
Apr 06, 2022 | 17.00 | 19.25 | 17.00 | 19.00 | 3,286 | +1.25(+7.06%) |
Apr 05, 2022 | 17.25 | 18.17 | 17.25 | 17.75 | 1,305 | -0.25(-1.40%) |
Apr 04, 2022 | 17.50 | 18.03 | 17.50 | 18.00 | 3,341 | +0.25(+1.41%) |
Apr 01, 2022 | 18.25 | 18.50 | 17.00 | 17.75 | 7,532 | -0.25(-1.39%) |
Mar 31, 2022 | 22.62 | 22.62 | 17.25 | 18.00 | 29,437 | -4.50(-20.00%) |
Mar 30, 2022 | 21.50 | 22.50 | 21.00 | 22.50 | 3,824 | +1.00(+4.65%) |
Mar 29, 2022 | 19.25 | 22.38 | 19.25 | 21.50 | 5,215 | +0.25(+1.18%) |
Mar 28, 2022 | 22.25 | 22.24 | 20.45 | 21.25 | 4,158 | -0.99(-4.44%) |
Mar 25, 2022 | 22.55 | 23.00 | 22.00 | 22.24 | 2,725 | -0.14(-0.63%) |
Mar 24, 2022 | 23.62 | 23.62 | 22.37 | 22.38 | 2,895 | -0.70(-3.02%) |
Mar 23, 2022 | 23.75 | 26.00 | 22.30 | 23.07 | 7,316 | -1.43(-5.82%) |
Mar 22, 2022 | 23.75 | 26.25 | 23.25 | 24.50 | 10,510 | +1.75(+7.69%) |
Mar 21, 2022 | 24.25 | 24.45 | 22.68 | 22.75 | 8,625 | +0.10(+0.45%) |
Mar 18, 2022 | 23.67 | 24.95 | 22.30 | 22.65 | 7,812 | -0.70(-2.99%) |
Mar 17, 2022 | 24.00 | 25.25 | 23.34 | 23.34 | 1,443 | -1.16(-4.71%) |
Mar 16, 2022 | 24.75 | 25.50 | 23.75 | 24.50 | 3,676 | +0.90(+3.81%) |
Mar 15, 2022 | 23.70 | 24.75 | 22.55 | 23.60 | 3,762 | +0.85(+3.71%) |
Mar 14, 2022 | 23.50 | 24.75 | 22.62 | 22.75 | 4,365 | -0.50(-2.13%) |
Mar 11, 2022 | 26.25 | 26.25 | 23.25 | 23.25 | 5,598 | -2.75(-10.58%) |
Mar 10, 2022 | 28.00 | 28.00 | 25.25 | 26.00 | 2,228 | -1.25(-4.59%) |
Mar 09, 2022 | 31.50 | 31.50 | 26.09 | 27.25 | 2,769 | +1.00(+3.81%) |
Mar 08, 2022 | 28.75 | 28.75 | 26.25 | 26.25 | 1,022 | -1.50(-5.41%) |
Mar 07, 2022 | 26.75 | 29.25 | 26.75 | 27.75 | 664 | +0.25(+0.91%) |
Mar 04, 2022 | 28.50 | 28.50 | 27.50 | 27.50 | 191 | -1.00(-3.51%) |
Mar 03, 2022 | 27.39 | 28.75 | 27.39 | 28.50 | 1,855 | +1.25(+4.59%) |
Mar 02, 2022 | 30.00 | 30.62 | 27.00 | 27.25 | 4,465 | -2.75(-9.17%) |