Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.78 | 12.80 | 12.16 | 12.48 | 327 | -0.08(-0.64%) |
May 27, 2022 | 12.32 | 12.96 | 11.77 | 12.56 | 854 | -0.39(-3.03%) |
May 26, 2022 | 13.17 | 13.17 | 12.32 | 12.96 | 292 | +0.94(+7.82%) |
May 25, 2022 | 11.52 | 12.02 | 11.26 | 12.02 | 665 | +0.04(+0.35%) |
May 24, 2022 | 11.16 | 11.97 | 10.56 | 11.97 | 988 | -0.03(-0.21%) |
May 23, 2022 | 11.36 | 13.10 | 10.56 | 12.00 | 4,351 | +0.80(+7.14%) |
May 20, 2022 | 10.72 | 11.60 | 10.40 | 11.20 | 1,279 | +0.15(+1.38%) |
May 19, 2022 | 10.40 | 12.32 | 10.40 | 11.05 | 6,738 | -0.79(-6.70%) |
May 18, 2022 | 13.28 | 13.44 | 10.09 | 11.84 | 2,710 | +0.80(+7.26%) |
May 17, 2022 | 10.40 | 13.68 | 10.40 | 11.04 | 2,489 | -0.86(-7.26%) |
May 16, 2022 | 13.31 | 14.44 | 9.920 | 11.90 | 3,005 | -1.28(-9.71%) |
May 13, 2022 | 13.42 | 14.24 | 12.45 | 13.18 | 493 | +0.88(+7.15%) |
May 12, 2022 | 10.56 | 12.42 | 10.46 | 12.30 | 2,778 | +0.54(+4.63%) |
May 11, 2022 | 13.60 | 14.21 | 11.76 | 11.76 | 1,182 | -2.64(-18.32%) |
May 10, 2022 | 13.60 | 14.40 | 13.60 | 14.40 | 156 | +0.36(+2.59%) |
May 09, 2022 | 14.28 | 15.47 | 10.88 | 14.04 | 3,230 | -0.20(-1.44%) |
May 06, 2022 | 15.20 | 15.84 | 14.24 | 14.24 | 1,892 | -1.60(-10.10%) |
May 05, 2022 | 16.48 | 16.48 | 15.22 | 15.84 | 1,511 | -0.69(-4.15%) |
May 04, 2022 | 16.80 | 16.85 | 15.84 | 16.53 | 4,930 | +0.37(+2.27%) |
May 03, 2022 | 16.80 | 16.95 | 15.84 | 16.16 | 1,197 | +0.16(+1.00%) |
May 02, 2022 | 17.12 | 17.12 | 16.00 | 16.00 | 1,394 | -0.48(-2.91%) |
Apr 29, 2022 | 16.00 | 19.04 | 16.00 | 16.48 | 2,903 | -0.40(-2.37%) |
Apr 28, 2022 | 16.64 | 17.60 | 15.52 | 16.88 | 4,967 | +0.40(+2.43%) |
Apr 27, 2022 | 19.04 | 19.04 | 16.32 | 16.48 | 3,109 | -1.76(-9.65%) |
Apr 26, 2022 | 19.36 | 19.68 | 18.08 | 18.24 | 2,195 | -1.52(-7.69%) |
Apr 25, 2022 | 20.16 | 20.80 | 19.36 | 19.76 | 6,045 | -0.56(-2.76%) |
Apr 22, 2022 | 20.80 | 20.96 | 20.16 | 20.32 | 2,824 | -0.16(-0.78%) |
Apr 21, 2022 | 20.16 | 22.72 | 20.16 | 20.48 | 26,566 | +0.00(+0.00%) |
Apr 20, 2022 | 20.48 | 21.60 | 19.20 | 20.48 | 7,792 | +1.36(+7.11%) |
Apr 19, 2022 | 18.56 | 19.68 | 18.24 | 19.12 | 3,026 | +0.56(+3.02%) |
Apr 18, 2022 | 18.72 | 19.19 | 18.24 | 18.56 | 1,555 | +0.24(+1.31%) |
Apr 14, 2022 | 18.40 | 19.04 | 17.60 | 18.32 | 2,511 | -0.26(-1.42%) |
Apr 13, 2022 | 18.40 | 19.67 | 18.08 | 18.58 | 5,922 | -0.14(-0.73%) |
Apr 12, 2022 | 18.40 | 19.34 | 18.08 | 18.72 | 815 | +0.48(+2.63%) |
Apr 11, 2022 | 18.40 | 18.88 | 17.44 | 18.24 | 1,955 | -0.54(-2.90%) |
Apr 08, 2022 | 18.40 | 19.04 | 17.28 | 18.78 | 5,789 | -0.10(-0.51%) |
Apr 07, 2022 | 20.16 | 21.12 | 18.72 | 18.88 | 6,241 | -1.73(-8.39%) |
Apr 06, 2022 | 20.48 | 21.44 | 20.00 | 20.61 | 3,098 | -0.67(-3.16%) |
Apr 05, 2022 | 19.52 | 23.52 | 18.72 | 21.28 | 36,891 | +1.28(+6.40%) |
Apr 04, 2022 | 19.20 | 20.48 | 19.20 | 20.00 | 2,134 | -0.48(-2.34%) |
Apr 01, 2022 | 19.52 | 20.48 | 19.23 | 20.48 | 2,026 | +0.48(+2.40%) |
Mar 31, 2022 | 20.32 | 20.78 | 18.72 | 20.00 | 3,951 | -0.80(-3.85%) |
Mar 30, 2022 | 20.00 | 20.96 | 19.35 | 20.80 | 2,632 | +0.32(+1.56%) |
Mar 29, 2022 | 20.80 | 20.80 | 19.52 | 20.48 | 5,050 | -0.80(-3.76%) |
Mar 28, 2022 | 21.44 | 22.08 | 19.84 | 21.28 | 5,845 | +0.16(+0.76%) |
Mar 25, 2022 | 18.72 | 21.60 | 18.56 | 21.12 | 11,485 | +1.76(+9.08%) |
Mar 24, 2022 | 18.72 | 20.00 | 18.72 | 19.36 | 5,566 | +0.48(+2.55%) |
Mar 23, 2022 | 20.00 | 20.20 | 18.56 | 18.88 | 7,278 | -1.60(-7.81%) |
Mar 22, 2022 | 19.84 | 21.41 | 19.68 | 20.48 | 27,518 | -2.56(-11.11%) |
Mar 21, 2022 | 15.68 | 23.20 | 15.52 | 23.04 | 159,129 | +7.04(+44.00%) |
Mar 18, 2022 | 17.76 | 17.92 | 15.45 | 16.00 | 3,891 | +0.00(+0.00%) |
Mar 17, 2022 | 15.04 | 16.00 | 15.04 | 16.00 | 3,349 | +0.80(+5.26%) |
Mar 16, 2022 | 15.20 | 15.36 | 14.59 | 15.20 | 2,053 | +0.24(+1.58%) |
Mar 15, 2022 | 15.20 | 15.84 | 14.72 | 14.96 | 1,879 | -0.04(-0.26%) |
Mar 14, 2022 | 15.20 | 16.00 | 14.88 | 15.00 | 3,023 | +0.12(+0.82%) |
Mar 11, 2022 | 17.76 | 17.76 | 14.73 | 14.88 | 5,729 | -1.76(-10.58%) |
Mar 10, 2022 | 17.28 | 17.80 | 16.61 | 16.64 | 1,226 | -1.20(-6.73%) |
Mar 09, 2022 | 16.80 | 18.24 | 16.80 | 17.84 | 1,513 | +1.14(+6.85%) |
Mar 08, 2022 | 17.04 | 17.06 | 16.00 | 16.70 | 2,335 | +0.38(+2.30%) |
Mar 07, 2022 | 17.12 | 17.44 | 16.32 | 16.32 | 2,475 | -1.12(-6.42%) |
Mar 04, 2022 | 18.75 | 19.44 | 17.28 | 17.44 | 2,009 | -1.76(-9.17%) |
Mar 03, 2022 | 19.52 | 20.16 | 18.56 | 19.20 | 2,422 | -0.16(-0.83%) |
Mar 02, 2022 | 20.16 | 20.61 | 19.20 | 19.36 | 2,779 | -0.48(-2.42%) |