Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.94 | 13.22 | 12.61 | 13.10 | 1,095,124 | +0.25(+1.95%) |
May 27, 2022 | 12.06 | 12.94 | 12.06 | 12.85 | 1,231,325 | +0.95(+7.98%) |
May 26, 2022 | 11.28 | 12.14 | 11.14 | 11.90 | 1,226,302 | +0.71(+6.34%) |
May 25, 2022 | 10.43 | 11.51 | 10.40 | 11.19 | 1,536,267 | +0.73(+6.98%) |
May 24, 2022 | 10.75 | 10.85 | 10.16 | 10.46 | 1,608,599 | -0.54(-4.91%) |
May 23, 2022 | 11.23 | 11.47 | 10.70 | 11.00 | 1,647,864 | -0.33(-2.91%) |
May 20, 2022 | 11.66 | 11.92 | 10.74 | 11.33 | 1,144,147 | -0.20(-1.73%) |
May 19, 2022 | 11.18 | 11.99 | 11.18 | 11.53 | 1,741,497 | +0.26(+2.31%) |
May 18, 2022 | 11.25 | 11.79 | 11.05 | 11.27 | 920,924 | -0.16(-1.40%) |
May 17, 2022 | 11.45 | 11.62 | 10.79 | 11.43 | 774,965 | +0.31(+2.79%) |
May 16, 2022 | 11.81 | 12.13 | 11.01 | 11.12 | 888,733 | -0.83(-6.95%) |
May 13, 2022 | 11.85 | 12.46 | 11.16 | 11.95 | 1,349,830 | +0.67(+5.94%) |
May 12, 2022 | 10.69 | 11.73 | 10.60 | 11.28 | 1,969,322 | +0.37(+3.39%) |
May 11, 2022 | 11.91 | 12.19 | 10.81 | 10.91 | 1,607,996 | -1.17(-9.69%) |
May 10, 2022 | 13.84 | 13.89 | 11.89 | 12.08 | 1,784,600 | -1.43(-10.58%) |
May 09, 2022 | 13.71 | 13.91 | 13.05 | 13.51 | 1,442,491 | -0.54(-3.84%) |
May 06, 2022 | 14.91 | 15.22 | 13.98 | 14.05 | 895,029 | -1.01(-6.71%) |
May 05, 2022 | 15.27 | 15.37 | 14.72 | 15.06 | 912,630 | -0.39(-2.52%) |
May 04, 2022 | 14.81 | 15.52 | 14.05 | 15.45 | 775,487 | +0.68(+4.60%) |
May 03, 2022 | 14.71 | 15.01 | 14.60 | 14.77 | 583,531 | +0.03(+0.20%) |
May 02, 2022 | 14.35 | 14.84 | 14.03 | 14.74 | 582,162 | +0.39(+2.72%) |
Apr 29, 2022 | 14.89 | 15.19 | 14.28 | 14.35 | 547,760 | -0.60(-4.01%) |
Apr 28, 2022 | 14.73 | 15.21 | 14.55 | 14.95 | 812,588 | +0.40(+2.75%) |
Apr 27, 2022 | 14.00 | 14.62 | 13.85 | 14.55 | 639,399 | +0.50(+3.56%) |
Apr 26, 2022 | 14.70 | 14.97 | 13.98 | 14.05 | 806,948 | -0.66(-4.49%) |
Apr 25, 2022 | 14.16 | 14.78 | 13.79 | 14.71 | 865,869 | +0.42(+2.94%) |
Apr 22, 2022 | 14.76 | 14.92 | 14.23 | 14.29 | 942,762 | -0.59(-3.97%) |
Apr 21, 2022 | 15.25 | 15.42 | 14.75 | 14.88 | 730,343 | -0.22(-1.46%) |
Apr 20, 2022 | 15.73 | 16.19 | 15.00 | 15.10 | 1,107,677 | -0.25(-1.63%) |
Apr 19, 2022 | 14.34 | 15.40 | 14.14 | 15.35 | 961,343 | +0.91(+6.30%) |
Apr 18, 2022 | 14.97 | 15.36 | 14.40 | 14.44 | 1,017,421 | -0.78(-5.12%) |
Apr 14, 2022 | 15.02 | 15.48 | 14.85 | 15.22 | 1,055,430 | +0.24(+1.60%) |
Apr 13, 2022 | 14.17 | 15.05 | 13.86 | 14.98 | 1,066,402 | +1.03(+7.38%) |
Apr 12, 2022 | 13.49 | 14.25 | 13.49 | 13.95 | 1,033,090 | +0.61(+4.57%) |
Apr 11, 2022 | 13.17 | 13.50 | 13.07 | 13.34 | 1,049,173 | +0.00(+0.00%) |
Apr 08, 2022 | 13.48 | 13.72 | 13.21 | 13.34 | 809,399 | -0.23(-1.69%) |
Apr 07, 2022 | 13.31 | 13.70 | 13.21 | 13.57 | 874,663 | +0.14(+1.04%) |
Apr 06, 2022 | 13.93 | 14.01 | 13.39 | 13.43 | 917,951 | -0.66(-4.68%) |
Apr 05, 2022 | 14.57 | 14.72 | 13.98 | 14.09 | 598,245 | -0.46(-3.16%) |
Apr 04, 2022 | 14.18 | 14.75 | 14.05 | 14.55 | 730,240 | +0.42(+2.97%) |
Apr 01, 2022 | 14.27 | 14.53 | 13.99 | 14.13 | 1,050,800 | -0.01(-0.07%) |
Mar 31, 2022 | 14.06 | 14.28 | 13.99 | 14.14 | 815,174 | -0.04(-0.28%) |
Mar 30, 2022 | 14.41 | 14.49 | 14.02 | 14.18 | 937,514 | -0.19(-1.32%) |
Mar 29, 2022 | 14.20 | 14.57 | 14.04 | 14.37 | 844,625 | +0.35(+2.50%) |
Mar 28, 2022 | 14.15 | 14.52 | 13.97 | 14.02 | 1,076,673 | -0.13(-0.92%) |
Mar 25, 2022 | 14.38 | 14.38 | 13.83 | 14.15 | 801,968 | -0.16(-1.12%) |
Mar 24, 2022 | 14.52 | 14.58 | 14.13 | 14.31 | 637,285 | -0.19(-1.31%) |
Mar 23, 2022 | 14.31 | 14.85 | 14.29 | 14.50 | 690,246 | +0.14(+0.97%) |
Mar 22, 2022 | 15.23 | 15.49 | 14.29 | 14.36 | 2,411,580 | -0.70(-4.65%) |
Mar 21, 2022 | 13.96 | 15.45 | 13.71 | 15.06 | 3,121,611 | +0.93(+6.58%) |
Mar 18, 2022 | 14.47 | 14.89 | 14.09 | 14.13 | 7,345,739 | -0.51(-3.48%) |
Mar 17, 2022 | 14.48 | 15.00 | 14.34 | 14.64 | 2,881,979 | -0.01(-0.07%) |
Mar 16, 2022 | 13.56 | 14.73 | 13.47 | 14.65 | 3,604,968 | +1.29(+9.66%) |
Mar 15, 2022 | 12.56 | 13.40 | 12.49 | 13.36 | 2,167,133 | +0.48(+3.73%) |
Mar 14, 2022 | 12.15 | 13.46 | 11.88 | 12.88 | 2,729,556 | +0.55(+4.46%) |
Mar 11, 2022 | 11.24 | 14.27 | 11.05 | 12.33 | 6,039,745 | +0.48(+4.05%) |
Mar 10, 2022 | 12.47 | 12.61 | 11.79 | 11.85 | 2,798,721 | -0.87(-6.84%) |
Mar 09, 2022 | 12.94 | 13.41 | 12.60 | 12.72 | 1,843,028 | -0.14(-1.09%) |
Mar 08, 2022 | 13.60 | 13.82 | 12.70 | 12.86 | 1,644,629 | -0.77(-5.65%) |
Mar 07, 2022 | 14.19 | 14.86 | 12.48 | 13.63 | 2,173,461 | -0.37(-2.64%) |
Mar 04, 2022 | 15.73 | 15.89 | 13.88 | 14.00 | 1,605,846 | -1.89(-11.89%) |
Mar 03, 2022 | 15.99 | 16.22 | 15.75 | 15.89 | 941,410 | -0.02(-0.13%) |
Mar 02, 2022 | 15.73 | 15.96 | 15.43 | 15.91 | 574,345 | +0.23(+1.47%) |