Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.87 | 14.00 | 13.30 | 13.66 | 52,689 | -0.34(-2.43%) |
May 27, 2022 | 13.74 | 14.01 | 13.73 | 14.00 | 87,134 | +0.43(+3.17%) |
May 26, 2022 | 13.99 | 14.00 | 13.04 | 13.57 | 82,577 | -0.41(-2.93%) |
May 25, 2022 | 12.61 | 14.21 | 12.61 | 13.98 | 117,698 | +1.41(+11.22%) |
May 24, 2022 | 13.48 | 13.77 | 12.33 | 12.57 | 119,278 | -1.01(-7.44%) |
May 23, 2022 | 13.72 | 14.01 | 13.49 | 13.58 | 131,354 | -0.04(-0.29%) |
May 20, 2022 | 12.54 | 13.65 | 12.38 | 13.62 | 58,773 | +1.38(+11.27%) |
May 19, 2022 | 12.98 | 12.98 | 12.14 | 12.24 | 58,735 | -0.18(-1.45%) |
May 18, 2022 | 13.02 | 13.29 | 12.25 | 12.42 | 77,240 | -0.99(-7.38%) |
May 17, 2022 | 12.78 | 13.79 | 12.76 | 13.41 | 85,042 | +0.94(+7.54%) |
May 16, 2022 | 12.19 | 12.72 | 12.19 | 12.47 | 28,791 | +0.08(+0.65%) |
May 13, 2022 | 11.84 | 12.54 | 11.53 | 12.39 | 48,045 | +0.81(+6.99%) |
May 12, 2022 | 11.13 | 11.71 | 10.88 | 11.58 | 31,841 | +0.43(+3.86%) |
May 11, 2022 | 11.65 | 11.71 | 10.98 | 11.15 | 56,461 | -0.35(-3.04%) |
May 10, 2022 | 10.80 | 11.75 | 10.80 | 11.50 | 50,045 | +0.76(+7.08%) |
May 09, 2022 | 11.29 | 11.29 | 10.19 | 10.74 | 76,078 | -0.61(-5.37%) |
May 06, 2022 | 11.13 | 12.38 | 11.00 | 11.35 | 232,403 | +0.74(+6.97%) |
May 05, 2022 | 11.57 | 11.69 | 10.52 | 10.61 | 124,435 | -1.25(-10.54%) |
May 04, 2022 | 12.14 | 12.39 | 11.52 | 11.86 | 99,692 | -0.16(-1.33%) |
May 03, 2022 | 12.03 | 12.03 | 11.66 | 12.02 | 29,510 | -0.03(-0.25%) |
May 02, 2022 | 12.50 | 12.50 | 11.69 | 12.05 | 89,490 | -0.22(-1.79%) |
Apr 29, 2022 | 12.00 | 12.50 | 12.00 | 12.27 | 77,548 | +0.27(+2.25%) |
Apr 28, 2022 | 11.95 | 12.25 | 11.24 | 12.00 | 38,513 | +0.31(+2.65%) |
Apr 27, 2022 | 12.19 | 12.29 | 11.61 | 11.69 | 29,180 | -0.37(-3.07%) |
Apr 26, 2022 | 12.25 | 12.45 | 11.95 | 12.06 | 39,090 | -0.33(-2.66%) |
Apr 25, 2022 | 12.07 | 12.47 | 11.91 | 12.39 | 32,205 | +0.38(+3.16%) |
Apr 22, 2022 | 13.06 | 13.17 | 11.81 | 12.01 | 54,646 | -1.09(-8.32%) |
Apr 21, 2022 | 13.42 | 13.70 | 12.99 | 13.10 | 39,308 | -0.17(-1.28%) |
Apr 20, 2022 | 13.09 | 13.56 | 12.82 | 13.27 | 56,282 | +0.35(+2.71%) |
Apr 19, 2022 | 12.61 | 13.42 | 12.48 | 12.92 | 80,007 | +0.15(+1.17%) |
Apr 18, 2022 | 12.66 | 12.87 | 12.21 | 12.77 | 112,449 | +0.08(+0.63%) |
Apr 14, 2022 | 12.37 | 13.03 | 12.04 | 12.69 | 61,216 | +0.42(+3.42%) |
Apr 13, 2022 | 12.47 | 12.91 | 12.04 | 12.27 | 82,835 | -0.18(-1.45%) |
Apr 12, 2022 | 12.55 | 12.91 | 12.31 | 12.45 | 53,089 | +0.07(+0.57%) |
Apr 11, 2022 | 13.21 | 13.21 | 12.25 | 12.38 | 61,939 | -0.86(-6.50%) |
Apr 08, 2022 | 11.75 | 13.65 | 11.75 | 13.24 | 65,194 | -0.27(-2.00%) |
Apr 07, 2022 | 13.44 | 13.65 | 13.17 | 13.51 | 56,870 | -0.07(-0.52%) |
Apr 06, 2022 | 12.80 | 13.68 | 12.13 | 13.58 | 85,756 | +0.67(+5.19%) |
Apr 05, 2022 | 12.72 | 12.98 | 12.37 | 12.91 | 42,555 | +0.24(+1.89%) |
Apr 04, 2022 | 13.68 | 13.68 | 12.47 | 12.67 | 88,887 | -0.92(-6.77%) |
Apr 01, 2022 | 12.42 | 13.61 | 12.29 | 13.59 | 100,543 | +1.21(+9.77%) |
Mar 31, 2022 | 12.25 | 12.56 | 11.86 | 12.38 | 87,713 | +0.16(+1.31%) |
Mar 30, 2022 | 12.99 | 13.20 | 12.17 | 12.22 | 49,080 | -0.67(-5.20%) |
Mar 29, 2022 | 12.68 | 13.26 | 12.42 | 12.89 | 85,601 | +0.34(+2.71%) |
Mar 28, 2022 | 11.98 | 12.63 | 11.98 | 12.55 | 60,624 | +0.53(+4.41%) |
Mar 25, 2022 | 12.12 | 12.12 | 11.71 | 12.02 | 35,980 | -0.12(-0.99%) |
Mar 24, 2022 | 11.94 | 12.20 | 11.76 | 12.14 | 31,607 | +0.18(+1.51%) |
Mar 23, 2022 | 12.10 | 12.46 | 11.90 | 11.96 | 58,403 | -0.38(-3.08%) |
Mar 22, 2022 | 11.51 | 12.49 | 11.51 | 12.34 | 121,228 | +0.68(+5.83%) |
Mar 21, 2022 | 11.94 | 12.30 | 11.32 | 11.66 | 135,724 | -0.21(-1.77%) |
Mar 18, 2022 | 11.26 | 13.09 | 11.07 | 11.87 | 1,064,934 | +0.58(+5.14%) |
Mar 17, 2022 | 11.31 | 11.83 | 11.12 | 11.29 | 206,920 | +0.09(+0.80%) |
Mar 16, 2022 | 12.19 | 12.73 | 11.12 | 11.20 | 238,753 | -0.89(-7.36%) |
Mar 15, 2022 | 11.37 | 12.70 | 11.32 | 12.09 | 136,767 | +0.59(+5.13%) |
Mar 14, 2022 | 12.94 | 13.17 | 11.43 | 11.50 | 151,403 | -1.35(-10.51%) |
Mar 11, 2022 | 12.95 | 13.31 | 12.12 | 12.85 | 156,682 | -0.64(-4.74%) |
Mar 10, 2022 | 13.61 | 13.94 | 12.76 | 13.49 | 117,268 | +0.04(+0.30%) |
Mar 09, 2022 | 13.28 | 14.02 | 11.79 | 13.45 | 337,467 | +1.34(+11.07%) |
Mar 08, 2022 | 13.26 | 14.05 | 12.05 | 12.11 | 248,276 | -1.16(-8.74%) |
Mar 07, 2022 | 13.33 | 13.83 | 12.66 | 13.27 | 190,662 | +0.03(+0.23%) |
Mar 04, 2022 | 12.92 | 13.31 | 12.07 | 13.24 | 130,722 | +0.19(+1.46%) |
Mar 03, 2022 | 13.88 | 13.98 | 12.86 | 13.05 | 77,046 | -0.65(-4.74%) |
Mar 02, 2022 | 13.11 | 14.12 | 12.70 | 13.70 | 138,272 | +0.53(+4.02%) |