Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.32 | 13.47 | 13.14 | 13.23 | 557,004 | -0.20(-1.49%) |
May 27, 2022 | 13.22 | 13.59 | 13.22 | 13.43 | 191,327 | +0.36(+2.75%) |
May 26, 2022 | 12.73 | 13.26 | 12.23 | 13.07 | 180,305 | +0.48(+3.81%) |
May 25, 2022 | 12.34 | 12.72 | 11.87 | 12.59 | 197,013 | +0.04(+0.32%) |
May 24, 2022 | 12.66 | 12.91 | 12.27 | 12.55 | 236,724 | -0.28(-2.18%) |
May 23, 2022 | 12.32 | 12.98 | 12.11 | 12.83 | 325,253 | +0.80(+6.65%) |
May 20, 2022 | 12.05 | 12.48 | 11.79 | 12.03 | 319,851 | +0.42(+3.62%) |
May 19, 2022 | 10.97 | 11.90 | 10.97 | 11.61 | 357,182 | +0.60(+5.45%) |
May 18, 2022 | 10.91 | 11.14 | 10.48 | 11.01 | 380,074 | -0.18(-1.61%) |
May 17, 2022 | 12.04 | 12.25 | 11.10 | 11.19 | 265,671 | -0.55(-4.68%) |
May 16, 2022 | 11.53 | 11.81 | 11.16 | 11.74 | 277,625 | +0.17(+1.47%) |
May 13, 2022 | 11.54 | 11.85 | 11.44 | 11.57 | 323,983 | +0.27(+2.39%) |
May 12, 2022 | 10.99 | 11.58 | 10.88 | 11.30 | 198,652 | +0.19(+1.71%) |
May 11, 2022 | 11.66 | 12.08 | 10.98 | 11.11 | 179,270 | -0.42(-3.64%) |
May 10, 2022 | 11.50 | 11.57 | 10.93 | 11.53 | 325,685 | +0.28(+2.49%) |
May 09, 2022 | 11.82 | 11.82 | 10.89 | 11.25 | 289,463 | -0.80(-6.64%) |
May 06, 2022 | 13.00 | 13.07 | 11.91 | 12.05 | 222,048 | -1.02(-7.80%) |
May 05, 2022 | 14.16 | 14.38 | 12.88 | 13.07 | 181,548 | -1.37(-9.49%) |
May 04, 2022 | 13.82 | 14.91 | 13.45 | 14.44 | 275,824 | +0.81(+5.98%) |
May 03, 2022 | 14.21 | 14.33 | 13.62 | 13.62 | 239,379 | -0.63(-4.45%) |
May 02, 2022 | 14.05 | 14.30 | 13.96 | 14.26 | 175,795 | +0.13(+0.92%) |
Apr 29, 2022 | 14.22 | 14.45 | 13.78 | 14.13 | 264,990 | -0.13(-0.91%) |
Apr 28, 2022 | 14.14 | 14.39 | 13.88 | 14.26 | 264,510 | +0.25(+1.78%) |
Apr 27, 2022 | 14.26 | 14.58 | 13.92 | 14.01 | 199,257 | -0.39(-2.71%) |
Apr 26, 2022 | 14.48 | 14.53 | 14.27 | 14.40 | 159,235 | -0.20(-1.37%) |
Apr 25, 2022 | 14.85 | 14.85 | 14.23 | 14.60 | 124,735 | +0.19(+1.32%) |
Apr 22, 2022 | 14.42 | 14.59 | 14.32 | 14.41 | 148,824 | -0.01(-0.07%) |
Apr 21, 2022 | 15.08 | 15.08 | 14.35 | 14.42 | 113,184 | -0.35(-2.37%) |
Apr 20, 2022 | 15.40 | 15.40 | 14.73 | 14.77 | 117,177 | -0.54(-3.53%) |
Apr 19, 2022 | 14.65 | 15.50 | 14.62 | 15.31 | 155,437 | +0.65(+4.43%) |
Apr 18, 2022 | 14.97 | 14.97 | 14.39 | 14.66 | 198,044 | -0.25(-1.68%) |
Apr 14, 2022 | 15.61 | 15.84 | 14.87 | 14.91 | 305,469 | -0.64(-4.12%) |
Apr 13, 2022 | 14.77 | 15.57 | 14.42 | 15.55 | 293,273 | +0.78(+5.28%) |
Apr 12, 2022 | 14.70 | 14.96 | 14.24 | 14.77 | 162,724 | +0.39(+2.71%) |
Apr 11, 2022 | 14.12 | 14.49 | 13.85 | 14.38 | 174,118 | +0.10(+0.70%) |
Apr 08, 2022 | 14.83 | 14.98 | 14.27 | 14.28 | 168,310 | -0.60(-4.03%) |
Apr 07, 2022 | 14.68 | 14.97 | 14.56 | 14.88 | 336,821 | +0.14(+0.95%) |
Apr 06, 2022 | 15.27 | 15.27 | 14.72 | 14.74 | 139,006 | -0.60(-3.91%) |
Apr 05, 2022 | 15.88 | 16.05 | 15.13 | 15.34 | 161,834 | -0.53(-3.34%) |
Apr 04, 2022 | 15.35 | 15.92 | 15.06 | 15.87 | 226,970 | +0.65(+4.27%) |
Apr 01, 2022 | 14.47 | 15.27 | 14.47 | 15.22 | 231,214 | +0.78(+5.40%) |
Mar 31, 2022 | 14.17 | 14.55 | 14.12 | 14.44 | 278,959 | +0.25(+1.76%) |
Mar 30, 2022 | 14.72 | 14.72 | 14.13 | 14.19 | 207,375 | -0.48(-3.27%) |
Mar 29, 2022 | 14.41 | 14.72 | 14.07 | 14.67 | 202,661 | +0.41(+2.88%) |
Mar 28, 2022 | 14.02 | 14.36 | 13.81 | 14.26 | 210,416 | +0.21(+1.49%) |
Mar 25, 2022 | 14.23 | 14.32 | 13.69 | 14.05 | 162,324 | -0.16(-1.13%) |
Mar 24, 2022 | 14.57 | 14.57 | 14.07 | 14.21 | 249,708 | -0.15(-1.04%) |
Mar 23, 2022 | 14.62 | 14.62 | 14.12 | 14.36 | 184,326 | -0.11(-0.76%) |
Mar 22, 2022 | 14.37 | 14.56 | 14.18 | 14.47 | 230,141 | +0.02(+0.14%) |
Mar 21, 2022 | 13.70 | 14.56 | 13.55 | 14.45 | 523,303 | +0.86(+6.33%) |
Mar 18, 2022 | 13.74 | 13.82 | 12.85 | 13.59 | 4,319,157 | +0.14(+1.04%) |
Mar 17, 2022 | 12.95 | 13.53 | 12.90 | 13.45 | 831,131 | +0.44(+3.38%) |
Mar 16, 2022 | 12.72 | 13.07 | 12.59 | 13.01 | 407,868 | +0.52(+4.16%) |
Mar 15, 2022 | 12.34 | 12.50 | 12.18 | 12.49 | 362,411 | +0.15(+1.22%) |
Mar 14, 2022 | 12.34 | 12.62 | 11.93 | 12.34 | 534,853 | -0.36(-2.83%) |
Mar 11, 2022 | 13.40 | 13.50 | 12.69 | 12.70 | 255,473 | -0.66(-4.94%) |
Mar 10, 2022 | 13.16 | 14.16 | 13.11 | 13.36 | 147,051 | +0.08(+0.60%) |
Mar 09, 2022 | 13.14 | 13.45 | 12.92 | 13.28 | 547,004 | +0.23(+1.76%) |
Mar 08, 2022 | 12.84 | 13.18 | 12.73 | 13.05 | 171,473 | +0.10(+0.77%) |
Mar 07, 2022 | 13.15 | 13.30 | 12.86 | 12.95 | 172,109 | -0.12(-0.92%) |
Mar 04, 2022 | 13.17 | 13.48 | 12.93 | 13.07 | 232,147 | -0.24(-1.80%) |
Mar 03, 2022 | 13.53 | 13.76 | 13.10 | 13.31 | 299,614 | -0.19(-1.41%) |
Mar 02, 2022 | 13.55 | 13.68 | 13.18 | 13.50 | 471,598 | +0.04(+0.30%) |