Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.98 | 12.34 | 10.55 | 11.96 | 332,461 | +1.07(+9.83%) |
May 27, 2022 | 10.72 | 10.91 | 10.52 | 10.89 | 89,437 | +0.33(+3.13%) |
May 26, 2022 | 10.62 | 10.74 | 10.29 | 10.56 | 96,086 | -0.16(-1.49%) |
May 25, 2022 | 10.45 | 10.82 | 10.41 | 10.72 | 64,727 | +0.25(+2.39%) |
May 24, 2022 | 10.73 | 10.73 | 10.40 | 10.47 | 47,136 | -0.33(-3.06%) |
May 23, 2022 | 10.83 | 10.89 | 10.54 | 10.80 | 45,001 | +0.12(+1.12%) |
May 20, 2022 | 10.71 | 10.96 | 10.41 | 10.68 | 59,362 | +0.15(+1.42%) |
May 19, 2022 | 10.36 | 10.65 | 10.29 | 10.53 | 79,516 | +0.06(+0.57%) |
May 18, 2022 | 10.54 | 10.67 | 10.34 | 10.47 | 84,537 | -0.18(-1.69%) |
May 17, 2022 | 10.59 | 11.02 | 10.41 | 10.65 | 43,613 | +0.24(+2.31%) |
May 16, 2022 | 10.84 | 11.12 | 10.35 | 10.41 | 50,063 | -0.58(-5.28%) |
May 13, 2022 | 10.70 | 11.16 | 10.70 | 10.99 | 185,992 | +0.39(+3.68%) |
May 12, 2022 | 10.25 | 10.77 | 10.15 | 10.60 | 67,028 | +0.28(+2.71%) |
May 11, 2022 | 10.41 | 10.87 | 10.28 | 10.32 | 64,981 | -0.17(-1.62%) |
May 10, 2022 | 10.60 | 11.30 | 10.21 | 10.49 | 63,503 | +0.14(+1.35%) |
May 09, 2022 | 10.50 | 10.51 | 9.930 | 10.35 | 108,692 | -0.20(-1.90%) |
May 06, 2022 | 10.58 | 11.01 | 10.35 | 10.55 | 133,565 | -0.03(-0.28%) |
May 05, 2022 | 10.95 | 11.14 | 10.46 | 10.58 | 76,738 | -0.56(-5.03%) |
May 04, 2022 | 11.04 | 11.32 | 10.49 | 11.14 | 72,564 | +0.17(+1.55%) |
May 03, 2022 | 11.09 | 11.29 | 10.66 | 10.97 | 61,552 | -0.21(-1.88%) |
May 02, 2022 | 10.98 | 11.35 | 10.87 | 11.18 | 68,931 | +0.14(+1.27%) |
Apr 29, 2022 | 11.34 | 11.48 | 10.85 | 11.04 | 163,971 | -0.35(-3.07%) |
Apr 28, 2022 | 11.38 | 11.54 | 11.11 | 11.39 | 35,205 | +0.28(+2.52%) |
Apr 27, 2022 | 11.13 | 11.28 | 11.01 | 11.11 | 45,907 | -0.02(-0.18%) |
Apr 26, 2022 | 11.70 | 11.70 | 11.09 | 11.13 | 85,262 | -0.65(-5.52%) |
Apr 25, 2022 | 11.49 | 11.88 | 11.38 | 11.78 | 43,308 | +0.16(+1.38%) |
Apr 22, 2022 | 11.95 | 12.40 | 11.52 | 11.62 | 118,800 | -0.30(-2.52%) |
Apr 21, 2022 | 12.59 | 12.99 | 11.90 | 11.92 | 60,102 | -0.52(-4.18%) |
Apr 20, 2022 | 12.63 | 12.76 | 12.02 | 12.44 | 78,513 | -0.21(-1.66%) |
Apr 19, 2022 | 12.72 | 13.11 | 12.53 | 12.65 | 56,736 | -0.12(-0.94%) |
Apr 18, 2022 | 13.22 | 13.51 | 12.50 | 12.77 | 64,653 | -0.47(-3.55%) |
Apr 14, 2022 | 13.34 | 13.52 | 13.14 | 13.24 | 41,404 | -0.17(-1.27%) |
Apr 13, 2022 | 13.17 | 13.54 | 13.05 | 13.41 | 34,745 | +0.29(+2.21%) |
Apr 12, 2022 | 13.27 | 13.50 | 13.08 | 13.12 | 59,899 | +0.08(+0.61%) |
Apr 11, 2022 | 12.97 | 13.29 | 12.84 | 13.04 | 80,950 | +0.04(+0.31%) |
Apr 08, 2022 | 13.26 | 13.37 | 12.97 | 13.00 | 93,226 | -0.26(-1.96%) |
Apr 07, 2022 | 12.75 | 13.39 | 12.75 | 13.26 | 141,911 | +0.43(+3.35%) |
Apr 06, 2022 | 13.11 | 13.11 | 12.55 | 12.83 | 123,307 | -0.41(-3.10%) |
Apr 05, 2022 | 13.48 | 13.54 | 12.93 | 13.24 | 108,159 | -0.21(-1.56%) |
Apr 04, 2022 | 13.16 | 13.48 | 13.15 | 13.45 | 66,383 | +0.39(+2.99%) |
Apr 01, 2022 | 13.18 | 13.31 | 12.88 | 13.06 | 81,481 | -0.19(-1.43%) |
Mar 31, 2022 | 13.17 | 13.48 | 13.02 | 13.25 | 83,649 | +0.18(+1.38%) |
Mar 30, 2022 | 13.25 | 13.55 | 13.04 | 13.07 | 89,255 | -0.29(-2.17%) |
Mar 29, 2022 | 13.34 | 13.66 | 13.10 | 13.36 | 98,990 | +0.05(+0.38%) |
Mar 28, 2022 | 13.51 | 13.86 | 13.20 | 13.31 | 132,527 | -0.39(-2.85%) |
Mar 25, 2022 | 13.85 | 14.02 | 13.37 | 13.70 | 121,316 | -0.05(-0.36%) |
Mar 24, 2022 | 13.56 | 13.79 | 13.02 | 13.75 | 230,271 | +0.24(+1.78%) |
Mar 23, 2022 | 13.24 | 14.09 | 13.20 | 13.51 | 253,692 | +0.48(+3.68%) |
Mar 22, 2022 | 13.07 | 13.24 | 12.06 | 13.03 | 267,089 | -0.23(-1.73%) |
Mar 21, 2022 | 10.56 | 13.36 | 10.54 | 13.26 | 606,052 | +2.63(+24.74%) |
Mar 18, 2022 | 11.32 | 11.42 | 10.05 | 10.63 | 2,446,956 | -0.68(-6.01%) |
Mar 17, 2022 | 11.51 | 11.74 | 10.54 | 11.31 | 1,014,019 | -1.53(-11.92%) |
Mar 16, 2022 | 12.60 | 12.90 | 12.11 | 12.84 | 188,688 | +0.45(+3.63%) |
Mar 15, 2022 | 12.56 | 12.77 | 12.25 | 12.39 | 119,263 | -0.16(-1.27%) |
Mar 14, 2022 | 13.27 | 13.50 | 12.36 | 12.55 | 166,361 | -0.69(-5.21%) |
Mar 11, 2022 | 14.41 | 14.42 | 13.21 | 13.24 | 115,072 | -1.12(-7.80%) |
Mar 10, 2022 | 13.97 | 14.58 | 13.97 | 14.36 | 101,739 | +0.14(+0.98%) |
Mar 09, 2022 | 13.86 | 14.72 | 13.77 | 14.22 | 289,552 | +0.70(+5.18%) |
Mar 08, 2022 | 13.68 | 14.20 | 13.33 | 13.52 | 94,593 | -0.19(-1.39%) |
Mar 07, 2022 | 14.34 | 14.34 | 13.59 | 13.71 | 105,502 | -0.72(-4.99%) |
Mar 04, 2022 | 15.78 | 15.85 | 14.38 | 14.43 | 85,754 | -1.55(-9.70%) |
Mar 03, 2022 | 15.67 | 16.23 | 15.02 | 15.98 | 181,191 | +0.47(+3.03%) |
Mar 02, 2022 | 15.81 | 16.18 | 15.41 | 15.51 | 97,067 | -0.23(-1.46%) |