Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.14 | 12.77 | 11.99 | 12.40 | 634,326 | +0.26(+2.14%) |
May 27, 2022 | 11.78 | 12.41 | 11.37 | 12.14 | 381,555 | +0.41(+3.50%) |
May 26, 2022 | 11.50 | 12.32 | 11.47 | 11.73 | 321,402 | +0.21(+1.82%) |
May 25, 2022 | 12.00 | 12.40 | 11.41 | 11.52 | 445,840 | -0.54(-4.48%) |
May 24, 2022 | 12.10 | 12.35 | 11.46 | 12.06 | 496,390 | -0.29(-2.35%) |
May 23, 2022 | 12.55 | 12.77 | 12.06 | 12.35 | 343,788 | +0.00(+0.00%) |
May 20, 2022 | 11.88 | 12.44 | 11.30 | 12.35 | 623,193 | +0.57(+4.84%) |
May 19, 2022 | 11.34 | 11.83 | 11.15 | 11.78 | 549,832 | +0.41(+3.61%) |
May 18, 2022 | 12.25 | 12.60 | 11.02 | 11.37 | 892,515 | -1.51(-11.72%) |
May 17, 2022 | 12.36 | 13.14 | 12.16 | 12.88 | 639,808 | +0.91(+7.60%) |
May 16, 2022 | 11.83 | 12.28 | 11.51 | 11.97 | 480,599 | +0.05(+0.42%) |
May 13, 2022 | 11.34 | 12.03 | 10.74 | 11.92 | 736,273 | +0.68(+6.05%) |
May 12, 2022 | 10.68 | 11.56 | 10.57 | 11.24 | 634,713 | +0.33(+3.02%) |
May 11, 2022 | 12.48 | 12.69 | 10.78 | 10.91 | 606,331 | -1.60(-12.79%) |
May 10, 2022 | 12.62 | 13.02 | 11.77 | 12.51 | 593,620 | +0.64(+5.39%) |
May 09, 2022 | 12.76 | 13.23 | 11.81 | 11.87 | 622,722 | -1.23(-9.39%) |
May 06, 2022 | 13.59 | 13.94 | 12.83 | 13.10 | 400,551 | -0.90(-6.43%) |
May 05, 2022 | 15.07 | 15.12 | 13.53 | 14.00 | 573,428 | -1.14(-7.53%) |
May 04, 2022 | 14.42 | 15.18 | 13.58 | 15.14 | 397,776 | +0.81(+5.65%) |
May 03, 2022 | 14.56 | 14.82 | 14.05 | 14.33 | 262,590 | -0.29(-1.98%) |
May 02, 2022 | 14.02 | 14.73 | 13.51 | 14.62 | 509,013 | +1.16(+8.62%) |
Apr 29, 2022 | 13.91 | 14.73 | 13.45 | 13.46 | 279,092 | -0.79(-5.54%) |
Apr 28, 2022 | 14.15 | 14.71 | 13.23 | 14.25 | 440,614 | +0.45(+3.26%) |
Apr 27, 2022 | 13.73 | 14.34 | 13.51 | 13.80 | 470,116 | -0.28(-1.99%) |
Apr 26, 2022 | 15.25 | 15.57 | 13.98 | 14.08 | 552,149 | -1.28(-8.33%) |
Apr 25, 2022 | 14.85 | 15.55 | 14.51 | 15.36 | 352,098 | +0.37(+2.47%) |
Apr 22, 2022 | 15.37 | 15.75 | 14.92 | 14.99 | 377,551 | -0.41(-2.66%) |
Apr 21, 2022 | 16.21 | 16.21 | 15.24 | 15.40 | 406,717 | -0.76(-4.70%) |
Apr 20, 2022 | 16.06 | 16.54 | 15.44 | 16.16 | 262,699 | +0.30(+1.89%) |
Apr 19, 2022 | 15.57 | 15.93 | 15.20 | 15.86 | 266,163 | +0.25(+1.60%) |
Apr 18, 2022 | 16.93 | 17.06 | 15.12 | 15.61 | 426,524 | -1.22(-7.25%) |
Apr 14, 2022 | 16.73 | 17.35 | 16.45 | 16.83 | 475,943 | -0.01(-0.06%) |
Apr 13, 2022 | 16.02 | 17.10 | 16.02 | 16.84 | 382,287 | +0.81(+5.05%) |
Apr 12, 2022 | 16.28 | 16.78 | 15.63 | 16.03 | 291,444 | +0.08(+0.50%) |
Apr 11, 2022 | 16.38 | 16.63 | 15.85 | 15.95 | 545,565 | -0.83(-4.95%) |
Apr 08, 2022 | 17.36 | 17.81 | 16.43 | 16.78 | 277,771 | -0.70(-4.00%) |
Apr 07, 2022 | 17.76 | 18.18 | 17.00 | 17.48 | 313,454 | -0.50(-2.78%) |
Apr 06, 2022 | 17.82 | 18.16 | 16.99 | 17.98 | 399,588 | -0.09(-0.50%) |
Apr 05, 2022 | 18.65 | 19.33 | 17.98 | 18.07 | 476,303 | -0.74(-3.93%) |
Apr 04, 2022 | 18.35 | 18.91 | 17.63 | 18.81 | 376,970 | +0.64(+3.52%) |
Apr 01, 2022 | 17.26 | 18.21 | 17.08 | 18.17 | 370,892 | +1.11(+6.51%) |
Mar 31, 2022 | 17.36 | 18.00 | 17.00 | 17.06 | 327,837 | -0.15(-0.87%) |
Mar 30, 2022 | 17.80 | 18.57 | 17.15 | 17.21 | 338,287 | -0.72(-4.02%) |
Mar 29, 2022 | 18.39 | 18.74 | 17.59 | 17.93 | 582,455 | -0.13(-0.72%) |
Mar 28, 2022 | 17.61 | 18.29 | 17.45 | 18.06 | 463,597 | +0.56(+3.20%) |
Mar 25, 2022 | 18.16 | 18.16 | 16.83 | 17.50 | 340,671 | -0.62(-3.42%) |
Mar 24, 2022 | 17.04 | 18.16 | 16.80 | 18.12 | 344,085 | +1.19(+7.03%) |
Mar 23, 2022 | 16.96 | 18.06 | 16.82 | 16.93 | 381,225 | -0.22(-1.28%) |
Mar 22, 2022 | 16.31 | 17.47 | 15.49 | 17.15 | 786,750 | +0.86(+5.28%) |
Mar 21, 2022 | 16.06 | 17.15 | 15.74 | 16.29 | 996,242 | -0.01(-0.06%) |
Mar 18, 2022 | 14.52 | 16.34 | 14.52 | 16.30 | 1,007,726 | +1.39(+9.32%) |
Mar 17, 2022 | 14.09 | 14.91 | 13.77 | 14.91 | 785,596 | +0.93(+6.65%) |
Mar 16, 2022 | 12.53 | 14.02 | 12.33 | 13.98 | 906,361 | +1.78(+14.59%) |
Mar 15, 2022 | 11.61 | 12.21 | 11.43 | 12.20 | 213,316 | +0.53(+4.54%) |
Mar 14, 2022 | 11.92 | 12.33 | 11.55 | 11.67 | 455,981 | -0.28(-2.34%) |
Mar 11, 2022 | 12.53 | 12.89 | 11.90 | 11.95 | 333,255 | -0.62(-4.93%) |
Mar 10, 2022 | 12.37 | 12.73 | 12.13 | 12.57 | 207,419 | -0.39(-3.01%) |
Mar 09, 2022 | 12.19 | 13.12 | 11.93 | 12.96 | 452,184 | +0.78(+6.40%) |
Mar 08, 2022 | 12.11 | 13.05 | 11.47 | 12.18 | 341,311 | +0.00(+0.00%) |
Mar 07, 2022 | 12.13 | 12.53 | 11.71 | 12.18 | 332,927 | +0.00(+0.00%) |
Mar 04, 2022 | 12.60 | 12.88 | 12.11 | 12.18 | 299,643 | -0.71(-5.51%) |
Mar 03, 2022 | 13.38 | 13.58 | 12.49 | 12.89 | 366,232 | -0.54(-4.02%) |
Mar 02, 2022 | 13.42 | 13.75 | 12.92 | 13.43 | 201,601 | +0.02(+0.15%) |