Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.96 | 14.11 | 13.30 | 13.63 | 1,954,597 | -0.50(-3.54%) |
May 27, 2022 | 13.55 | 14.22 | 13.47 | 14.13 | 1,141,334 | +0.62(+4.59%) |
May 26, 2022 | 13.06 | 13.64 | 13.06 | 13.51 | 1,220,697 | +0.18(+1.35%) |
May 25, 2022 | 12.69 | 13.54 | 12.62 | 13.33 | 1,074,558 | +0.54(+4.22%) |
May 24, 2022 | 12.84 | 13.08 | 12.53 | 12.79 | 782,720 | -0.43(-3.25%) |
May 23, 2022 | 13.47 | 13.63 | 12.69 | 13.22 | 1,082,019 | -0.01(-0.08%) |
May 20, 2022 | 13.23 | 13.78 | 12.41 | 13.23 | 1,528,142 | +0.28(+2.16%) |
May 19, 2022 | 12.18 | 13.31 | 12.18 | 12.95 | 1,288,283 | +0.49(+3.93%) |
May 18, 2022 | 13.07 | 13.37 | 12.30 | 12.46 | 1,141,037 | -0.97(-7.22%) |
May 17, 2022 | 13.17 | 13.71 | 12.83 | 13.43 | 1,304,154 | +0.61(+4.76%) |
May 16, 2022 | 13.59 | 13.88 | 12.74 | 12.82 | 1,759,702 | -0.30(-2.29%) |
May 13, 2022 | 11.79 | 13.25 | 11.79 | 13.12 | 2,704,677 | +1.67(+14.59%) |
May 12, 2022 | 10.91 | 12.03 | 10.70 | 11.45 | 2,709,932 | +0.22(+1.96%) |
May 11, 2022 | 11.74 | 12.31 | 11.04 | 11.23 | 2,124,265 | -0.84(-6.96%) |
May 10, 2022 | 11.83 | 12.62 | 11.02 | 12.07 | 3,253,448 | +0.71(+6.25%) |
May 09, 2022 | 12.43 | 12.76 | 11.24 | 11.36 | 2,128,348 | -1.06(-8.53%) |
May 06, 2022 | 12.51 | 13.02 | 11.62 | 12.42 | 3,012,460 | -0.25(-1.97%) |
May 05, 2022 | 14.39 | 14.76 | 12.49 | 12.67 | 2,016,581 | -2.13(-14.39%) |
May 04, 2022 | 14.04 | 15.06 | 13.31 | 14.80 | 2,413,285 | +0.70(+4.96%) |
May 03, 2022 | 14.21 | 14.48 | 13.74 | 14.10 | 1,155,603 | -0.15(-1.05%) |
May 02, 2022 | 13.69 | 14.43 | 13.49 | 14.25 | 1,434,505 | +0.45(+3.26%) |
Apr 29, 2022 | 14.42 | 14.96 | 13.72 | 13.80 | 1,296,230 | -0.87(-5.93%) |
Apr 28, 2022 | 14.46 | 14.90 | 14.03 | 14.67 | 1,466,237 | +0.11(+0.76%) |
Apr 27, 2022 | 14.75 | 15.24 | 14.40 | 14.56 | 868,556 | -0.27(-1.82%) |
Apr 26, 2022 | 15.58 | 15.64 | 14.80 | 14.83 | 1,344,267 | -0.84(-5.36%) |
Apr 25, 2022 | 15.00 | 15.94 | 15.00 | 15.67 | 1,340,493 | +0.59(+3.91%) |
Apr 22, 2022 | 15.37 | 15.55 | 14.86 | 15.08 | 984,500 | -0.19(-1.24%) |
Apr 21, 2022 | 16.06 | 16.68 | 14.92 | 15.27 | 1,149,664 | -0.58(-3.66%) |
Apr 20, 2022 | 15.92 | 16.26 | 15.41 | 15.85 | 924,758 | -0.10(-0.63%) |
Apr 19, 2022 | 15.68 | 16.49 | 15.58 | 15.95 | 1,323,543 | +0.12(+0.76%) |
Apr 18, 2022 | 15.94 | 16.17 | 15.55 | 15.83 | 867,659 | -0.21(-1.31%) |
Apr 14, 2022 | 16.48 | 16.52 | 15.80 | 16.04 | 927,123 | -0.55(-3.32%) |
Apr 13, 2022 | 16.37 | 16.85 | 16.20 | 16.59 | 940,232 | +0.17(+1.04%) |
Apr 12, 2022 | 16.78 | 17.28 | 16.14 | 16.42 | 1,005,309 | +0.11(+0.67%) |
Apr 11, 2022 | 16.41 | 16.65 | 15.81 | 16.31 | 1,282,999 | -0.38(-2.28%) |
Apr 08, 2022 | 17.01 | 17.39 | 16.47 | 16.69 | 1,006,824 | -0.50(-2.91%) |
Apr 07, 2022 | 17.33 | 17.59 | 16.86 | 17.19 | 940,114 | -0.27(-1.55%) |
Apr 06, 2022 | 17.40 | 17.73 | 16.81 | 17.46 | 1,202,548 | -0.34(-1.91%) |
Apr 05, 2022 | 18.25 | 18.92 | 17.63 | 17.80 | 1,096,457 | -0.44(-2.41%) |
Apr 04, 2022 | 18.59 | 18.61 | 18.00 | 18.24 | 765,623 | -0.26(-1.41%) |
Apr 01, 2022 | 18.16 | 19.00 | 17.99 | 18.50 | 827,709 | +0.35(+1.93%) |
Mar 31, 2022 | 18.06 | 18.75 | 17.86 | 18.15 | 968,877 | +0.09(+0.50%) |
Mar 30, 2022 | 18.45 | 18.74 | 17.87 | 18.06 | 1,114,621 | -0.33(-1.79%) |
Mar 29, 2022 | 18.02 | 18.74 | 17.79 | 18.39 | 1,407,611 | +0.71(+4.02%) |
Mar 28, 2022 | 17.42 | 18.17 | 17.26 | 17.68 | 705,023 | +0.31(+1.78%) |
Mar 25, 2022 | 17.65 | 17.77 | 17.16 | 17.37 | 1,201,086 | -0.33(-1.86%) |
Mar 24, 2022 | 17.74 | 18.02 | 17.05 | 17.70 | 776,671 | +0.08(+0.45%) |
Mar 23, 2022 | 17.85 | 18.15 | 17.51 | 17.62 | 805,683 | -0.53(-2.92%) |
Mar 22, 2022 | 17.44 | 18.23 | 17.44 | 18.15 | 1,362,580 | +0.60(+3.42%) |
Mar 21, 2022 | 17.64 | 18.20 | 17.25 | 17.55 | 1,405,251 | -0.08(-0.45%) |
Mar 18, 2022 | 17.43 | 18.70 | 17.43 | 17.63 | 1,689,143 | -0.06(-0.34%) |
Mar 17, 2022 | 17.04 | 17.99 | 16.77 | 17.69 | 1,482,125 | +0.43(+2.49%) |
Mar 16, 2022 | 16.51 | 17.53 | 16.12 | 17.26 | 2,468,843 | +1.00(+6.15%) |
Mar 15, 2022 | 15.21 | 16.43 | 15.20 | 16.26 | 1,423,865 | +1.12(+7.40%) |
Mar 14, 2022 | 16.23 | 16.49 | 15.14 | 15.14 | 2,067,597 | -1.21(-7.40%) |
Mar 11, 2022 | 17.01 | 17.35 | 16.12 | 16.35 | 2,211,743 | -0.64(-3.77%) |
Mar 10, 2022 | 16.59 | 17.36 | 16.99 | 1,374,611 | +0.03(+0.18%) | |
Mar 09, 2022 | 15.60 | 17.49 | 15.60 | 16.96 | 3,029,024 | +1.90(+12.62%) |
Mar 08, 2022 | 14.11 | 15.50 | 14.03 | 15.06 | 2,282,544 | +0.87(+6.13%) |
Mar 07, 2022 | 13.96 | 14.40 | 13.86 | 14.19 | 1,547,858 | +0.26(+1.87%) |
Mar 04, 2022 | 14.50 | 15.25 | 13.73 | 13.93 | 1,577,912 | -0.84(-5.69%) |
Mar 03, 2022 | 14.64 | 15.30 | 14.05 | 14.77 | 3,066,666 | +1.09(+7.97%) |
Mar 02, 2022 | 14.55 | 14.62 | 13.68 | 13.68 | 1,814,768 | -0.80(-5.52%) |