Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.28 | 16.46 | 15.44 | 15.60 | 2,171,313 | -0.25(-1.58%) |
May 27, 2022 | 15.11 | 15.85 | 15.11 | 15.85 | 3,640,789 | +1.00(+6.73%) |
May 26, 2022 | 14.84 | 15.38 | 14.71 | 14.85 | 3,038,184 | +0.04(+0.27%) |
May 25, 2022 | 14.64 | 15.35 | 14.48 | 14.81 | 2,349,719 | -0.09(-0.60%) |
May 24, 2022 | 14.78 | 15.21 | 14.19 | 14.90 | 1,805,616 | -0.27(-1.78%) |
May 23, 2022 | 15.15 | 15.28 | 14.47 | 15.17 | 1,573,417 | +0.06(+0.40%) |
May 20, 2022 | 15.12 | 15.56 | 14.33 | 15.11 | 1,458,871 | +0.16(+1.07%) |
May 19, 2022 | 13.72 | 16.06 | 13.42 | 14.95 | 3,989,158 | +1.09(+7.86%) |
May 18, 2022 | 13.04 | 14.45 | 12.92 | 13.86 | 3,333,583 | +0.44(+3.28%) |
May 17, 2022 | 12.76 | 14.00 | 12.76 | 13.42 | 5,715,947 | +1.30(+10.73%) |
May 16, 2022 | 12.40 | 12.64 | 11.59 | 12.12 | 3,153,083 | -0.46(-3.66%) |
May 13, 2022 | 11.82 | 13.14 | 11.68 | 12.58 | 4,012,957 | +1.52(+13.74%) |
May 12, 2022 | 10.51 | 11.37 | 9.720 | 11.06 | 3,310,031 | +0.30(+2.79%) |
May 11, 2022 | 11.68 | 11.84 | 10.58 | 10.76 | 2,773,202 | -1.04(-8.81%) |
May 10, 2022 | 12.93 | 12.98 | 11.14 | 11.80 | 3,174,718 | -0.49(-3.99%) |
May 09, 2022 | 13.25 | 13.26 | 12.02 | 12.29 | 2,479,252 | -1.28(-9.43%) |
May 06, 2022 | 13.77 | 13.92 | 13.03 | 13.57 | 2,305,124 | -0.23(-1.67%) |
May 05, 2022 | 13.82 | 14.06 | 13.05 | 13.80 | 2,221,550 | -0.31(-2.20%) |
May 04, 2022 | 13.13 | 14.21 | 12.56 | 14.11 | 2,859,614 | +1.15(+8.87%) |
May 03, 2022 | 11.00 | 13.15 | 10.83 | 12.96 | 4,850,517 | +1.96(+17.82%) |
May 02, 2022 | 9.930 | 11.06 | 9.840 | 11.00 | 2,681,734 | +1.02(+10.22%) |
Apr 29, 2022 | 10.23 | 10.88 | 9.850 | 9.980 | 2,005,370 | -0.30(-2.92%) |
Apr 28, 2022 | 10.03 | 10.38 | 9.580 | 10.28 | 4,934,861 | +0.47(+4.79%) |
Apr 27, 2022 | 9.720 | 10.35 | 9.625 | 9.810 | 3,107,219 | +0.03(+0.31%) |
Apr 26, 2022 | 10.34 | 10.47 | 9.720 | 9.780 | 4,033,000 | -0.64(-6.14%) |
Apr 25, 2022 | 10.14 | 10.62 | 10.01 | 10.42 | 2,556,335 | +0.03(+0.29%) |
Apr 22, 2022 | 10.63 | 11.10 | 10.19 | 10.39 | 5,845,461 | -0.29(-2.72%) |
Apr 21, 2022 | 12.65 | 12.73 | 10.17 | 10.68 | 5,829,689 | -1.83(-14.63%) |
Apr 20, 2022 | 13.55 | 13.66 | 12.44 | 12.51 | 1,776,107 | -0.93(-6.92%) |
Apr 19, 2022 | 12.49 | 13.60 | 12.44 | 13.44 | 2,318,891 | +0.84(+6.67%) |
Apr 18, 2022 | 12.58 | 12.92 | 12.34 | 12.60 | 1,689,352 | -0.08(-0.63%) |
Apr 14, 2022 | 13.52 | 13.73 | 12.65 | 12.68 | 1,650,772 | -0.83(-6.14%) |
Apr 13, 2022 | 13.50 | 13.85 | 12.87 | 13.51 | 2,148,742 | +0.03(+0.22%) |
Apr 12, 2022 | 13.73 | 14.16 | 13.28 | 13.48 | 2,516,627 | -0.22(-1.61%) |
Apr 11, 2022 | 13.32 | 14.12 | 13.24 | 13.70 | 3,518,820 | +0.17(+1.26%) |
Apr 08, 2022 | 14.12 | 14.79 | 13.48 | 13.53 | 3,771,135 | -2.19(-13.93%) |
Apr 07, 2022 | 15.25 | 16.01 | 15.09 | 15.72 | 5,783,100 | +0.42(+2.75%) |
Apr 06, 2022 | 16.11 | 16.28 | 15.12 | 15.30 | 5,092,564 | -1.20(-7.27%) |
Apr 05, 2022 | 18.68 | 19.22 | 16.40 | 16.50 | 3,526,372 | -2.15(-11.53%) |
Apr 04, 2022 | 17.85 | 18.81 | 17.39 | 18.65 | 2,883,671 | +1.58(+9.26%) |
Apr 01, 2022 | 17.21 | 17.81 | 16.78 | 17.07 | 2,079,985 | +0.03(+0.18%) |
Mar 31, 2022 | 18.04 | 18.28 | 17.00 | 17.04 | 3,047,040 | -0.89(-4.96%) |
Mar 30, 2022 | 19.16 | 19.16 | 17.74 | 17.93 | 2,065,231 | -1.35(-7.00%) |
Mar 29, 2022 | 19.38 | 19.66 | 18.54 | 19.28 | 1,723,497 | +0.17(+0.89%) |
Mar 28, 2022 | 19.80 | 19.95 | 18.10 | 19.11 | 3,193,420 | -0.84(-4.21%) |
Mar 25, 2022 | 21.15 | 21.28 | 19.40 | 19.95 | 2,714,726 | -1.18(-5.58%) |
Mar 24, 2022 | 22.55 | 23.00 | 20.51 | 21.13 | 2,909,130 | -1.13(-5.08%) |
Mar 23, 2022 | 21.33 | 22.68 | 21.30 | 22.26 | 2,091,036 | +0.58(+2.68%) |
Mar 22, 2022 | 20.90 | 21.99 | 20.89 | 21.68 | 1,915,265 | +0.72(+3.44%) |
Mar 21, 2022 | 21.62 | 21.74 | 20.58 | 20.96 | 2,181,367 | -0.35(-1.64%) |
Mar 18, 2022 | 20.02 | 21.43 | 20.02 | 21.31 | 4,245,764 | +0.89(+4.36%) |
Mar 17, 2022 | 19.24 | 20.83 | 19.24 | 20.42 | 3,541,371 | +1.18(+6.13%) |
Mar 16, 2022 | 18.45 | 19.31 | 17.84 | 19.24 | 2,663,398 | +1.03(+5.66%) |
Mar 15, 2022 | 16.99 | 18.24 | 16.36 | 18.21 | 1,945,840 | +1.11(+6.49%) |
Mar 14, 2022 | 17.57 | 17.92 | 16.67 | 17.10 | 3,091,388 | -0.82(-4.58%) |
Mar 11, 2022 | 18.81 | 18.94 | 16.73 | 17.92 | 5,725,056 | +2.28(+14.58%) |
Mar 10, 2022 | 15.90 | 16.29 | 15.42 | 15.64 | 2,129,899 | -0.56(-3.46%) |
Mar 09, 2022 | 16.09 | 16.47 | 15.50 | 16.20 | 1,881,461 | +0.29(+1.82%) |
Mar 08, 2022 | 14.31 | 16.73 | 14.15 | 15.91 | 4,323,298 | +1.80(+12.76%) |
Mar 07, 2022 | 14.56 | 14.98 | 13.89 | 14.11 | 2,050,369 | +0.04(+0.28%) |
Mar 04, 2022 | 14.94 | 15.31 | 13.86 | 14.07 | 1,441,781 | -0.97(-6.45%) |
Mar 03, 2022 | 15.53 | 15.74 | 14.92 | 15.04 | 1,843,387 | -0.44(-2.84%) |
Mar 02, 2022 | 16.49 | 16.57 | 14.76 | 15.48 | 2,263,216 | -1.07(-6.47%) |