Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.80 | 13.00 | 12.40 | 12.60 | 20,036 | -0.60(-4.55%) |
May 27, 2022 | 12.80 | 13.50 | 12.70 | 13.20 | 22,861 | +0.00(+0.00%) |
May 26, 2022 | 12.50 | 13.20 | 12.50 | 13.20 | 19,357 | +1.10(+9.09%) |
May 25, 2022 | 11.80 | 12.40 | 11.80 | 12.10 | 17,503 | +0.25(+2.11%) |
May 24, 2022 | 12.30 | 12.31 | 11.60 | 11.85 | 21,250 | -0.75(-5.95%) |
May 23, 2022 | 12.10 | 12.70 | 11.70 | 12.60 | 22,571 | +0.30(+2.44%) |
May 20, 2022 | 13.10 | 13.31 | 11.90 | 12.30 | 25,681 | -0.80(-6.11%) |
May 19, 2022 | 12.70 | 13.40 | 12.50 | 13.10 | 24,110 | +0.40(+3.15%) |
May 18, 2022 | 13.40 | 13.40 | 12.60 | 12.70 | 17,090 | -0.60(-4.51%) |
May 17, 2022 | 13.00 | 13.60 | 12.80 | 13.30 | 30,788 | +0.50(+3.91%) |
May 16, 2022 | 13.40 | 13.40 | 12.60 | 12.80 | 24,473 | -0.20(-1.54%) |
May 13, 2022 | 12.50 | 13.70 | 12.31 | 13.00 | 52,348 | +0.80(+6.56%) |
May 12, 2022 | 11.50 | 13.20 | 11.50 | 12.20 | 48,930 | +0.20(+1.67%) |
May 11, 2022 | 13.10 | 13.70 | 12.00 | 12.00 | 54,831 | -1.70(-12.41%) |
May 10, 2022 | 14.00 | 14.30 | 13.20 | 13.70 | 22,243 | -0.10(-0.72%) |
May 09, 2022 | 14.50 | 14.75 | 13.80 | 13.80 | 39,742 | -1.60(-10.39%) |
May 06, 2022 | 15.90 | 15.90 | 14.60 | 15.40 | 42,935 | -0.50(-3.14%) |
May 05, 2022 | 16.30 | 16.76 | 15.70 | 15.90 | 35,229 | -1.00(-5.92%) |
May 04, 2022 | 16.70 | 17.00 | 15.75 | 16.90 | 57,239 | +0.00(+0.00%) |
May 03, 2022 | 17.10 | 17.40 | 16.50 | 16.90 | 35,318 | -0.30(-1.74%) |
May 02, 2022 | 17.00 | 17.30 | 16.55 | 17.20 | 46,372 | -0.30(-1.71%) |
Apr 29, 2022 | 17.00 | 18.50 | 16.80 | 17.50 | 87,259 | -0.20(-1.13%) |
Apr 28, 2022 | 17.40 | 17.79 | 16.80 | 17.70 | 44,071 | +0.20(+1.14%) |
Apr 27, 2022 | 18.80 | 18.90 | 17.19 | 17.50 | 39,752 | -0.80(-4.37%) |
Apr 26, 2022 | 19.50 | 19.57 | 17.70 | 18.30 | 81,042 | -1.60(-8.04%) |
Apr 25, 2022 | 16.70 | 20.30 | 16.70 | 19.90 | 134,627 | +2.70(+15.70%) |
Apr 22, 2022 | 16.40 | 17.30 | 16.30 | 17.20 | 28,746 | +0.80(+4.88%) |
Apr 21, 2022 | 17.40 | 17.80 | 16.40 | 16.40 | 38,872 | -1.10(-6.29%) |
Apr 20, 2022 | 18.40 | 18.50 | 17.40 | 17.50 | 34,770 | -1.10(-5.91%) |
Apr 19, 2022 | 17.10 | 18.80 | 16.80 | 18.60 | 64,993 | +1.40(+8.14%) |
Apr 18, 2022 | 17.30 | 17.50 | 16.50 | 17.20 | 38,996 | +0.00(+0.00%) |
Apr 14, 2022 | 17.80 | 18.00 | 16.90 | 17.20 | 49,462 | -0.80(-4.44%) |
Apr 13, 2022 | 17.50 | 18.20 | 16.60 | 18.00 | 111,445 | +1.30(+7.78%) |
Apr 12, 2022 | 18.60 | 19.00 | 16.20 | 16.70 | 162,709 | -1.80(-9.73%) |
Apr 11, 2022 | 18.50 | 19.59 | 17.95 | 18.50 | 76,337 | +0.20(+1.09%) |
Apr 08, 2022 | 21.00 | 21.00 | 18.20 | 18.30 | 125,447 | -2.30(-11.17%) |
Apr 07, 2022 | 22.20 | 22.90 | 20.15 | 20.60 | 131,810 | -2.00(-8.85%) |
Apr 06, 2022 | 24.00 | 24.00 | 21.90 | 22.60 | 152,559 | -1.90(-7.76%) |
Apr 05, 2022 | 26.20 | 26.85 | 23.90 | 24.50 | 294,416 | -2.20(-8.24%) |
Apr 04, 2022 | 27.40 | 29.60 | 24.80 | 26.70 | 718,947 | -0.70(-2.55%) |
Apr 01, 2022 | 26.20 | 28.40 | 24.70 | 27.40 | 669,729 | +1.20(+4.58%) |
Mar 31, 2022 | 24.10 | 27.00 | 23.39 | 26.20 | 271,548 | +1.60(+6.50%) |
Mar 30, 2022 | 27.70 | 30.10 | 23.35 | 24.60 | 1,524,362 | -0.60(-2.38%) |
Mar 29, 2022 | 24.30 | 26.40 | 23.20 | 25.20 | 1,519,786 | -1.60(-5.97%) |
Mar 28, 2022 | 20.70 | 32.30 | 20.60 | 26.80 | 18,919,100 | +10.20(+61.45%) |
Mar 25, 2022 | 17.30 | 17.43 | 16.55 | 16.60 | 28,005 | -1.00(-5.68%) |
Mar 24, 2022 | 18.30 | 18.36 | 17.40 | 17.60 | 34,847 | -0.40(-2.22%) |
Mar 23, 2022 | 17.50 | 18.60 | 17.50 | 18.00 | 42,756 | +0.50(+2.86%) |
Mar 22, 2022 | 17.10 | 18.00 | 16.80 | 17.50 | 48,390 | +0.80(+4.79%) |
Mar 21, 2022 | 17.10 | 17.40 | 16.20 | 16.70 | 40,033 | -0.40(-2.34%) |
Mar 18, 2022 | 16.00 | 17.40 | 16.00 | 17.10 | 104,184 | +1.00(+6.21%) |
Mar 17, 2022 | 15.70 | 16.60 | 15.60 | 16.10 | 51,243 | +0.60(+3.87%) |
Mar 16, 2022 | 15.00 | 16.00 | 14.90 | 15.50 | 31,488 | +0.90(+6.16%) |
Mar 15, 2022 | 13.90 | 14.90 | 13.90 | 14.60 | 27,729 | +0.60(+4.29%) |
Mar 14, 2022 | 15.00 | 15.16 | 13.90 | 14.00 | 37,573 | -0.70(-4.76%) |
Mar 11, 2022 | 16.60 | 16.60 | 14.50 | 14.70 | 67,948 | -1.30(-8.13%) |
Mar 10, 2022 | 16.70 | 16.80 | 15.80 | 16.00 | 34,737 | -0.90(-5.33%) |
Mar 09, 2022 | 15.50 | 17.39 | 15.50 | 16.90 | 65,847 | +1.60(+10.46%) |
Mar 08, 2022 | 15.10 | 15.70 | 14.30 | 15.30 | 74,616 | +0.10(+0.66%) |
Mar 07, 2022 | 17.60 | 18.09 | 15.10 | 15.20 | 106,727 | -2.70(-15.08%) |
Mar 04, 2022 | 18.70 | 18.90 | 17.50 | 17.90 | 50,559 | -0.80(-4.28%) |
Mar 03, 2022 | 20.70 | 21.00 | 18.60 | 18.70 | 36,667 | -1.50(-7.43%) |
Mar 02, 2022 | 20.60 | 20.88 | 19.80 | 20.20 | 34,683 | -0.40(-1.94%) |