Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.69 | 19.99 | 15.86 | 16.66 | 1,214,900 | -1.64(-8.96%) |
May 27, 2022 | 17.27 | 18.98 | 17.18 | 18.30 | 1,143,922 | +1.12(+6.52%) |
May 26, 2022 | 15.61 | 17.66 | 15.57 | 17.18 | 1,063,048 | +1.75(+11.34%) |
May 25, 2022 | 15.09 | 15.50 | 14.75 | 15.43 | 207,470 | +0.44(+2.94%) |
May 24, 2022 | 15.57 | 15.57 | 14.33 | 14.99 | 289,487 | -0.50(-3.23%) |
May 23, 2022 | 14.51 | 15.50 | 14.45 | 15.49 | 124,982 | +1.00(+6.90%) |
May 20, 2022 | 14.80 | 14.98 | 14.15 | 14.49 | 287,350 | -0.19(-1.29%) |
May 19, 2022 | 13.79 | 14.80 | 13.72 | 14.68 | 112,476 | +0.81(+5.84%) |
May 18, 2022 | 14.32 | 14.51 | 13.70 | 13.87 | 309,419 | -0.79(-5.39%) |
May 17, 2022 | 14.85 | 14.95 | 14.41 | 14.66 | 306,382 | +0.34(+2.37%) |
May 16, 2022 | 14.55 | 14.84 | 14.00 | 14.32 | 149,951 | -0.23(-1.58%) |
May 13, 2022 | 14.40 | 14.77 | 14.00 | 14.55 | 276,649 | +0.46(+3.26%) |
May 12, 2022 | 13.02 | 14.82 | 12.71 | 14.09 | 209,060 | +0.32(+2.32%) |
May 11, 2022 | 14.10 | 14.55 | 13.54 | 13.77 | 270,880 | -0.27(-1.92%) |
May 10, 2022 | 14.88 | 14.96 | 13.10 | 14.04 | 375,581 | -0.29(-2.02%) |
May 09, 2022 | 15.34 | 15.34 | 13.66 | 14.33 | 567,396 | -1.60(-10.04%) |
May 06, 2022 | 17.27 | 17.29 | 15.27 | 15.93 | 585,124 | -1.09(-6.40%) |
May 05, 2022 | 17.98 | 18.10 | 16.66 | 17.02 | 447,914 | -0.52(-2.96%) |
May 04, 2022 | 17.27 | 17.59 | 16.52 | 17.54 | 484,341 | +0.56(+3.30%) |
May 03, 2022 | 15.94 | 17.24 | 15.94 | 16.98 | 615,214 | +1.04(+6.52%) |
May 02, 2022 | 15.60 | 16.05 | 15.11 | 15.94 | 286,648 | +0.14(+0.89%) |
Apr 29, 2022 | 15.62 | 15.95 | 15.45 | 15.80 | 307,929 | +0.03(+0.19%) |
Apr 28, 2022 | 15.18 | 15.88 | 15.15 | 15.77 | 209,875 | +0.55(+3.61%) |
Apr 27, 2022 | 15.39 | 15.96 | 14.86 | 15.22 | 180,421 | -0.17(-1.10%) |
Apr 26, 2022 | 15.77 | 15.83 | 15.14 | 15.39 | 260,892 | -0.66(-4.11%) |
Apr 25, 2022 | 15.16 | 16.18 | 14.31 | 16.05 | 409,801 | +0.34(+2.16%) |
Apr 22, 2022 | 16.59 | 16.77 | 14.96 | 15.71 | 676,693 | -1.20(-7.10%) |
Apr 21, 2022 | 17.87 | 18.01 | 16.67 | 16.91 | 498,437 | -0.20(-1.17%) |
Apr 20, 2022 | 17.47 | 17.75 | 16.70 | 17.11 | 410,118 | +0.07(+0.41%) |
Apr 19, 2022 | 17.30 | 17.75 | 16.38 | 17.04 | 506,907 | -0.25(-1.45%) |
Apr 18, 2022 | 15.73 | 17.29 | 15.70 | 17.29 | 572,033 | +1.43(+9.02%) |
Apr 14, 2022 | 15.69 | 16.02 | 15.35 | 15.86 | 279,536 | -0.04(-0.25%) |
Apr 13, 2022 | 15.98 | 16.30 | 15.00 | 15.90 | 459,116 | -0.28(-1.73%) |
Apr 12, 2022 | 16.70 | 16.73 | 14.65 | 16.18 | 725,005 | -0.18(-1.10%) |
Apr 11, 2022 | 17.82 | 18.09 | 15.73 | 16.36 | 591,577 | -0.66(-3.88%) |
Apr 08, 2022 | 18.62 | 19.48 | 16.63 | 17.02 | 718,455 | -0.64(-3.62%) |
Apr 07, 2022 | 16.52 | 18.00 | 16.42 | 17.66 | 738,404 | +1.46(+9.01%) |
Apr 06, 2022 | 15.77 | 16.75 | 15.33 | 16.20 | 386,535 | +0.21(+1.31%) |
Apr 05, 2022 | 16.65 | 17.01 | 15.61 | 15.99 | 409,512 | -0.51(-3.09%) |
Apr 04, 2022 | 15.84 | 17.36 | 15.75 | 16.50 | 968,085 | +0.97(+6.25%) |
Apr 01, 2022 | 13.98 | 16.59 | 13.90 | 15.53 | 1,083,215 | +1.94(+14.28%) |
Mar 31, 2022 | 13.08 | 13.85 | 13.01 | 13.59 | 181,212 | +0.41(+3.11%) |
Mar 30, 2022 | 13.68 | 13.99 | 12.95 | 13.18 | 561,451 | -0.57(-4.15%) |
Mar 29, 2022 | 14.30 | 14.30 | 13.57 | 13.75 | 239,469 | -0.22(-1.57%) |
Mar 28, 2022 | 14.65 | 14.80 | 13.68 | 13.97 | 504,343 | -0.56(-3.85%) |
Mar 25, 2022 | 15.00 | 15.10 | 13.61 | 14.53 | 437,829 | -0.16(-1.09%) |
Mar 24, 2022 | 14.60 | 15.22 | 14.34 | 14.69 | 456,833 | +0.29(+2.01%) |
Mar 23, 2022 | 13.99 | 14.59 | 13.71 | 14.40 | 337,378 | +0.48(+3.45%) |
Mar 22, 2022 | 13.01 | 14.30 | 12.75 | 13.92 | 535,920 | +0.99(+7.66%) |
Mar 21, 2022 | 12.13 | 13.31 | 12.02 | 12.93 | 636,918 | +0.94(+7.84%) |
Mar 18, 2022 | 11.42 | 12.05 | 11.38 | 11.99 | 374,803 | +0.57(+4.99%) |
Mar 17, 2022 | 11.57 | 11.70 | 11.14 | 11.42 | 219,569 | +0.07(+0.62%) |
Mar 16, 2022 | 10.63 | 11.42 | 10.46 | 11.35 | 142,938 | +0.89(+8.51%) |
Mar 15, 2022 | 10.50 | 10.72 | 10.02 | 10.46 | 93,868 | -0.15(-1.41%) |
Mar 14, 2022 | 11.21 | 11.23 | 10.20 | 10.61 | 173,724 | -0.47(-4.24%) |
Mar 11, 2022 | 11.05 | 11.54 | 10.90 | 11.08 | 114,745 | +0.05(+0.45%) |
Mar 10, 2022 | 10.83 | 11.04 | 10.38 | 11.03 | 111,348 | +0.20(+1.85%) |
Mar 09, 2022 | 11.00 | 11.21 | 10.78 | 10.83 | 184,517 | -0.06(-0.55%) |
Mar 08, 2022 | 11.00 | 11.11 | 10.50 | 10.89 | 178,383 | -0.32(-2.85%) |
Mar 07, 2022 | 11.09 | 11.21 | 10.73 | 11.21 | 142,425 | +0.16(+1.45%) |
Mar 04, 2022 | 11.03 | 11.25 | 10.87 | 11.05 | 140,401 | -0.11(-0.99%) |
Mar 03, 2022 | 11.40 | 11.52 | 10.69 | 11.16 | 142,533 | -0.19(-1.67%) |
Mar 02, 2022 | 11.29 | 11.53 | 11.25 | 11.35 | 259,355 | +0.18(+1.61%) |