Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.04 | 15.15 | 14.67 | 14.79 | 53,620 | +0.37(+2.54%) |
May 27, 2022 | 14.24 | 14.48 | 14.24 | 14.43 | 41,857 | +0.65(+4.69%) |
May 26, 2022 | 13.38 | 13.85 | 13.35 | 13.78 | 42,637 | +0.35(+2.59%) |
May 25, 2022 | 13.12 | 13.54 | 13.07 | 13.43 | 46,758 | -0.06(-0.43%) |
May 24, 2022 | 13.34 | 13.56 | 13.08 | 13.49 | 22,022 | -0.64(-4.51%) |
May 23, 2022 | 13.98 | 14.28 | 13.90 | 14.13 | 66,041 | +0.63(+4.65%) |
May 20, 2022 | 13.75 | 13.79 | 13.04 | 13.50 | 42,125 | +0.35(+2.64%) |
May 19, 2022 | 12.64 | 13.26 | 12.64 | 13.15 | 23,687 | +0.70(+5.66%) |
May 18, 2022 | 13.43 | 13.44 | 12.37 | 12.45 | 45,850 | -1.38(-9.98%) |
May 17, 2022 | 13.66 | 13.86 | 13.55 | 13.83 | 40,462 | +1.04(+8.15%) |
May 16, 2022 | 12.77 | 12.93 | 12.67 | 12.79 | 79,906 | -0.43(-3.28%) |
May 13, 2022 | 12.93 | 13.26 | 12.84 | 13.22 | 97,752 | +1.50(+12.76%) |
May 12, 2022 | 11.84 | 12.07 | 11.43 | 11.73 | 49,347 | -0.54(-4.41%) |
May 11, 2022 | 12.68 | 13.03 | 12.22 | 12.27 | 43,059 | -0.35(-2.75%) |
May 10, 2022 | 12.96 | 12.96 | 12.40 | 12.61 | 60,406 | +0.10(+0.77%) |
May 09, 2022 | 13.03 | 13.03 | 12.48 | 12.52 | 96,651 | -1.30(-9.43%) |
May 06, 2022 | 13.50 | 13.82 | 13.38 | 13.82 | 150,510 | +0.14(+0.99%) |
May 05, 2022 | 14.56 | 14.56 | 13.12 | 13.68 | 93,904 | -1.53(-10.08%) |
May 04, 2022 | 14.41 | 15.31 | 14.15 | 15.22 | 82,782 | +0.71(+4.92%) |
May 03, 2022 | 14.49 | 14.58 | 14.31 | 14.50 | 18,032 | +0.14(+1.01%) |
May 02, 2022 | 14.21 | 14.37 | 13.89 | 14.36 | 28,823 | +0.17(+1.22%) |
Apr 29, 2022 | 14.57 | 14.90 | 14.16 | 14.19 | 57,768 | +0.14(+0.96%) |
Apr 28, 2022 | 13.80 | 14.19 | 13.51 | 14.05 | 46,695 | +0.71(+5.35%) |
Apr 27, 2022 | 13.32 | 13.52 | 13.17 | 13.34 | 44,756 | +0.02(+0.14%) |
Apr 26, 2022 | 14.16 | 14.16 | 13.28 | 13.32 | 66,130 | -1.21(-8.31%) |
Apr 25, 2022 | 14.19 | 14.57 | 14.04 | 14.52 | 52,947 | -0.29(-1.95%) |
Apr 22, 2022 | 15.32 | 15.33 | 14.79 | 14.81 | 74,729 | -0.60(-3.88%) |
Apr 21, 2022 | 16.26 | 16.30 | 15.32 | 15.41 | 34,990 | -0.83(-5.11%) |
Apr 20, 2022 | 16.18 | 16.30 | 15.98 | 16.24 | 25,292 | +0.27(+1.69%) |
Apr 19, 2022 | 15.72 | 15.99 | 15.46 | 15.97 | 51,008 | +0.23(+1.47%) |
Apr 18, 2022 | 15.66 | 15.92 | 15.57 | 15.74 | 25,373 | +0.00(+0.00%) |
Apr 14, 2022 | 16.16 | 16.19 | 15.70 | 15.74 | 67,454 | -1.01(-6.05%) |
Apr 13, 2022 | 16.26 | 16.78 | 16.26 | 16.75 | 46,799 | +1.17(+7.49%) |
Apr 12, 2022 | 15.99 | 16.01 | 15.55 | 15.59 | 21,518 | +0.09(+0.56%) |
Apr 11, 2022 | 15.88 | 15.89 | 15.44 | 15.50 | 28,931 | -0.40(-2.49%) |
Apr 08, 2022 | 16.14 | 16.20 | 15.85 | 15.89 | 23,070 | -0.43(-2.66%) |
Apr 07, 2022 | 16.36 | 16.51 | 16.09 | 16.33 | 65,344 | -0.35(-2.08%) |
Apr 06, 2022 | 17.19 | 17.19 | 16.55 | 16.68 | 52,855 | -0.63(-3.63%) |
Apr 05, 2022 | 17.95 | 17.95 | 17.19 | 17.30 | 50,477 | -0.82(-4.53%) |
Apr 04, 2022 | 17.94 | 18.18 | 17.78 | 18.12 | 67,761 | +0.67(+3.81%) |
Apr 01, 2022 | 17.68 | 17.70 | 17.25 | 17.46 | 110,939 | -0.14(-0.77%) |
Mar 31, 2022 | 17.94 | 18.05 | 17.59 | 17.59 | 20,344 | -0.22(-1.25%) |
Mar 30, 2022 | 18.01 | 18.20 | 17.68 | 17.81 | 52,387 | -0.72(-3.90%) |
Mar 29, 2022 | 18.22 | 18.54 | 18.14 | 18.54 | 86,855 | +1.22(+7.02%) |
Mar 28, 2022 | 17.21 | 17.33 | 16.93 | 17.32 | 31,287 | +0.41(+2.45%) |
Mar 25, 2022 | 17.13 | 17.21 | 16.66 | 16.91 | 156,279 | -0.54(-3.10%) |
Mar 24, 2022 | 17.25 | 17.50 | 17.04 | 17.45 | 33,273 | +0.26(+1.52%) |
Mar 23, 2022 | 17.38 | 17.52 | 17.19 | 17.19 | 40,518 | -0.47(-2.68%) |
Mar 22, 2022 | 17.38 | 17.66 | 17.37 | 17.66 | 47,674 | +0.77(+4.57%) |
Mar 21, 2022 | 17.05 | 17.16 | 16.73 | 16.89 | 63,008 | -1.03(-5.76%) |
Mar 18, 2022 | 17.15 | 18.02 | 17.13 | 17.92 | 76,157 | +0.26(+1.48%) |
Mar 17, 2022 | 17.13 | 17.73 | 17.13 | 17.66 | 80,852 | +0.48(+2.81%) |
Mar 16, 2022 | 16.11 | 17.20 | 16.10 | 17.18 | 176,263 | +2.02(+13.30%) |
Mar 15, 2022 | 14.72 | 15.21 | 14.55 | 15.16 | 57,382 | +0.42(+2.81%) |
Mar 14, 2022 | 15.27 | 15.34 | 14.66 | 14.75 | 61,319 | -0.22(-1.48%) |
Mar 11, 2022 | 15.93 | 15.93 | 14.93 | 14.97 | 72,645 | -0.71(-4.55%) |
Mar 10, 2022 | 16.02 | 15.38 | 15.68 | 74,755 | -1.50(-8.71%) | |
Mar 09, 2022 | 16.13 | 17.26 | 15.96 | 17.18 | 94,764 | +1.85(+12.09%) |
Mar 08, 2022 | 15.24 | 15.79 | 15.03 | 15.32 | 146,067 | +0.37(+2.45%) |
Mar 07, 2022 | 16.42 | 16.42 | 14.96 | 14.96 | 173,488 | -2.27(-13.17%) |
Mar 04, 2022 | 17.40 | 17.46 | 16.84 | 17.23 | 107,124 | -1.49(-7.94%) |
Mar 03, 2022 | 19.10 | 19.10 | 18.45 | 18.71 | 59,049 | +0.36(+1.94%) |
Mar 02, 2022 | 18.16 | 18.55 | 17.91 | 18.36 | 59,120 | +0.01(+0.05%) |