Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.60 | 11.69 | 11.30 | 11.57 | 11,899 | -0.29(-2.45%) |
May 27, 2022 | 11.86 | 12.25 | 11.51 | 11.86 | 22,988 | -0.05(-0.42%) |
May 26, 2022 | 11.38 | 11.99 | 11.25 | 11.91 | 18,576 | +0.36(+3.12%) |
May 25, 2022 | 11.43 | 11.63 | 11.29 | 11.55 | 6,820 | -0.08(-0.69%) |
May 24, 2022 | 11.98 | 11.98 | 11.15 | 11.63 | 13,469 | -0.41(-3.41%) |
May 23, 2022 | 12.08 | 12.40 | 12.04 | 12.04 | 9,410 | -0.21(-1.71%) |
May 20, 2022 | 11.86 | 12.25 | 11.50 | 12.25 | 27,651 | +0.74(+6.47%) |
May 19, 2022 | 11.65 | 11.67 | 11.28 | 11.51 | 8,141 | +0.41(+3.66%) |
May 18, 2022 | 11.51 | 11.65 | 11.02 | 11.10 | 6,338 | -0.81(-6.80%) |
May 17, 2022 | 11.10 | 12.18 | 11.10 | 11.91 | 19,990 | +0.70(+6.24%) |
May 16, 2022 | 10.94 | 11.50 | 10.75 | 11.21 | 18,437 | -0.01(-0.13%) |
May 13, 2022 | 10.88 | 11.35 | 10.77 | 11.22 | 23,288 | +0.47(+4.42%) |
May 12, 2022 | 11.00 | 11.25 | 9.580 | 10.75 | 57,622 | -0.25(-2.27%) |
May 11, 2022 | 11.14 | 11.56 | 11.00 | 11.00 | 36,152 | -0.33(-2.91%) |
May 10, 2022 | 11.70 | 11.70 | 10.91 | 11.33 | 38,075 | +0.33(+3.00%) |
May 09, 2022 | 11.93 | 12.20 | 11.00 | 11.00 | 59,447 | -1.20(-9.84%) |
May 06, 2022 | 14.23 | 14.23 | 12.00 | 12.20 | 121,338 | -1.45(-10.62%) |
May 05, 2022 | 14.27 | 14.27 | 12.72 | 13.65 | 139,240 | +0.90(+7.06%) |
May 04, 2022 | 12.05 | 12.89 | 12.05 | 12.75 | 32,591 | +0.45(+3.66%) |
May 03, 2022 | 12.80 | 12.80 | 11.87 | 12.30 | 38,491 | -0.60(-4.65%) |
May 02, 2022 | 12.79 | 13.10 | 12.39 | 12.90 | 26,834 | +0.46(+3.70%) |
Apr 29, 2022 | 12.80 | 12.99 | 12.30 | 12.44 | 18,325 | -0.27(-2.12%) |
Apr 28, 2022 | 12.06 | 13.09 | 12.06 | 12.71 | 43,676 | +0.18(+1.44%) |
Apr 27, 2022 | 13.20 | 13.51 | 12.50 | 12.53 | 5,372 | -0.69(-5.22%) |
Apr 26, 2022 | 14.20 | 14.20 | 12.90 | 13.22 | 28,247 | -0.12(-0.90%) |
Apr 25, 2022 | 12.50 | 13.47 | 12.50 | 13.34 | 17,980 | +0.49(+3.81%) |
Apr 22, 2022 | 13.25 | 13.79 | 12.60 | 12.85 | 28,363 | -0.17(-1.31%) |
Apr 21, 2022 | 14.01 | 14.80 | 13.02 | 13.02 | 36,554 | -0.98(-7.00%) |
Apr 20, 2022 | 13.72 | 14.80 | 13.72 | 14.00 | 13,436 | -0.32(-2.23%) |
Apr 19, 2022 | 13.90 | 14.50 | 13.64 | 14.32 | 14,125 | +0.68(+4.99%) |
Apr 18, 2022 | 14.72 | 14.72 | 13.64 | 13.64 | 3,980 | -0.52(-3.67%) |
Apr 14, 2022 | 14.32 | 14.35 | 13.68 | 14.16 | 9,716 | -0.29(-2.01%) |
Apr 13, 2022 | 14.22 | 14.98 | 14.22 | 14.45 | 16,646 | -0.13(-0.89%) |
Apr 12, 2022 | 14.50 | 14.77 | 14.12 | 14.58 | 29,660 | +0.97(+7.13%) |
Apr 11, 2022 | 14.14 | 14.45 | 13.61 | 13.61 | 24,233 | -0.86(-5.94%) |
Apr 08, 2022 | 14.60 | 14.80 | 14.14 | 14.47 | 18,873 | +0.25(+1.76%) |
Apr 07, 2022 | 14.90 | 15.03 | 14.20 | 14.22 | 30,596 | -0.39(-2.67%) |
Apr 06, 2022 | 14.83 | 15.25 | 14.51 | 14.61 | 30,292 | -0.41(-2.73%) |
Apr 05, 2022 | 15.40 | 15.65 | 14.69 | 15.02 | 45,542 | -0.48(-3.10%) |
Apr 04, 2022 | 15.15 | 15.76 | 14.35 | 15.50 | 55,216 | +0.23(+1.51%) |
Apr 01, 2022 | 14.72 | 15.67 | 14.66 | 15.27 | 21,048 | +0.64(+4.37%) |
Mar 31, 2022 | 15.87 | 15.93 | 14.29 | 14.63 | 73,028 | -0.44(-2.92%) |
Mar 30, 2022 | 14.80 | 15.62 | 14.80 | 15.07 | 34,775 | +0.25(+1.69%) |
Mar 29, 2022 | 15.10 | 15.11 | 14.62 | 14.82 | 29,870 | +0.42(+2.92%) |
Mar 28, 2022 | 14.21 | 15.25 | 14.21 | 14.40 | 46,497 | -0.16(-1.10%) |
Mar 25, 2022 | 15.10 | 15.39 | 14.09 | 14.56 | 38,560 | -0.43(-2.87%) |
Mar 24, 2022 | 15.54 | 15.94 | 14.72 | 14.99 | 33,574 | -0.74(-4.70%) |
Mar 23, 2022 | 15.78 | 16.07 | 15.32 | 15.73 | 41,764 | -0.39(-2.42%) |
Mar 22, 2022 | 16.97 | 17.11 | 15.17 | 16.12 | 56,059 | -0.73(-4.33%) |
Mar 21, 2022 | 15.70 | 17.81 | 15.37 | 16.85 | 92,201 | +1.43(+9.27%) |
Mar 18, 2022 | 14.76 | 15.88 | 14.09 | 15.42 | 45,930 | +0.46(+3.07%) |
Mar 17, 2022 | 14.60 | 15.09 | 14.25 | 14.96 | 39,613 | +0.50(+3.46%) |
Mar 16, 2022 | 13.93 | 14.50 | 13.90 | 14.46 | 53,367 | +1.09(+8.15%) |
Mar 15, 2022 | 13.87 | 13.87 | 13.05 | 13.37 | 14,438 | -0.06(-0.45%) |
Mar 14, 2022 | 14.57 | 14.57 | 13.00 | 13.43 | 34,853 | -0.42(-3.03%) |
Mar 11, 2022 | 13.65 | 14.50 | 13.65 | 13.85 | 41,936 | +0.16(+1.17%) |
Mar 10, 2022 | 14.01 | 14.19 | 13.38 | 13.69 | 23,750 | -0.31(-2.21%) |
Mar 09, 2022 | 13.96 | 14.59 | 13.41 | 14.00 | 68,684 | +2.58(+22.59%) |
Mar 08, 2022 | 11.71 | 12.21 | 11.26 | 11.42 | 71,130 | +0.52(+4.77%) |
Mar 07, 2022 | 12.22 | 12.40 | 10.90 | 10.90 | 121,059 | -1.44(-11.67%) |
Mar 04, 2022 | 13.25 | 13.25 | 12.27 | 12.34 | 80,512 | -1.05(-7.84%) |
Mar 03, 2022 | 14.30 | 14.30 | 13.39 | 13.39 | 93,362 | -0.95(-6.62%) |
Mar 02, 2022 | 14.16 | 14.72 | 14.05 | 14.34 | 60,781 | +0.33(+2.36%) |