Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.20 | 13.20 | 12.00 | 13.20 | 710 | +0.40(+3.11%) |
May 27, 2022 | 13.60 | 13.60 | 12.00 | 12.80 | 293 | +0.80(+6.67%) |
May 26, 2022 | 11.20 | 12.40 | 11.20 | 12.00 | 1,167 | +0.40(+3.41%) |
May 25, 2022 | 12.00 | 12.00 | 11.60 | 11.60 | 418 | -0.17(-1.43%) |
May 24, 2022 | 13.80 | 13.80 | 11.76 | 11.77 | 1,039 | -1.83(-13.44%) |
May 23, 2022 | 11.80 | 13.80 | 11.40 | 13.60 | 823 | +0.88(+6.92%) |
May 20, 2022 | 13.39 | 13.80 | 12.72 | 12.72 | 496 | -0.88(-6.44%) |
May 19, 2022 | 12.02 | 13.99 | 12.02 | 13.60 | 292 | +0.08(+0.59%) |
May 18, 2022 | 15.40 | 15.60 | 12.61 | 13.52 | 369 | +0.92(+7.27%) |
May 17, 2022 | 11.20 | 12.79 | 11.20 | 12.60 | 282 | +1.18(+10.29%) |
May 16, 2022 | 11.60 | 11.80 | 11.25 | 11.42 | 186 | +0.07(+0.62%) |
May 13, 2022 | 11.20 | 12.20 | 11.20 | 11.35 | 644 | -0.36(-3.11%) |
May 12, 2022 | 11.38 | 13.50 | 11.38 | 11.72 | 1,728 | +0.34(+2.97%) |
May 11, 2022 | 11.83 | 12.49 | 10.61 | 11.38 | 1,548 | -0.81(-6.68%) |
May 10, 2022 | 13.00 | 13.16 | 11.20 | 12.19 | 713 | +0.89(+7.89%) |
May 09, 2022 | 12.61 | 12.61 | 11.20 | 11.30 | 2,871 | -1.70(-13.06%) |
May 06, 2022 | 13.04 | 13.97 | 13.00 | 13.00 | 1,245 | +0.38(+2.98%) |
May 05, 2022 | 12.80 | 14.00 | 12.62 | 12.62 | 1,002 | -0.48(-3.63%) |
May 04, 2022 | 12.78 | 13.60 | 12.48 | 13.10 | 671 | +0.68(+5.48%) |
May 03, 2022 | 14.00 | 14.00 | 12.31 | 12.42 | 369 | -1.20(-8.81%) |
May 02, 2022 | 14.60 | 15.00 | 13.19 | 13.62 | 775 | -0.91(-6.26%) |
Apr 29, 2022 | 13.46 | 14.60 | 13.23 | 14.53 | 1,431 | +1.52(+11.70%) |
Apr 28, 2022 | 12.60 | 14.77 | 12.20 | 13.01 | 1,099 | +0.03(+0.22%) |
Apr 27, 2022 | 13.00 | 13.40 | 12.27 | 12.98 | 718 | -0.22(-1.67%) |
Apr 26, 2022 | 14.89 | 14.95 | 13.20 | 13.20 | 945 | -0.24(-1.77%) |
Apr 25, 2022 | 12.80 | 15.60 | 11.40 | 13.44 | 3,192 | +0.64(+4.98%) |
Apr 22, 2022 | 11.43 | 13.80 | 11.43 | 12.80 | 2,654 | +1.00(+8.47%) |
Apr 21, 2022 | 11.89 | 12.73 | 11.80 | 11.80 | 698 | -0.08(-0.67%) |
Apr 20, 2022 | 12.42 | 12.90 | 11.01 | 11.88 | 3,726 | -0.76(-6.04%) |
Apr 19, 2022 | 13.47 | 13.88 | 12.43 | 12.64 | 1,325 | -0.96(-7.06%) |
Apr 18, 2022 | 14.20 | 14.70 | 13.60 | 13.60 | 340 | -0.60(-4.24%) |
Apr 14, 2022 | 15.79 | 15.79 | 13.05 | 14.21 | 3,496 | -0.97(-6.42%) |
Apr 13, 2022 | 16.18 | 16.19 | 14.80 | 15.18 | 879 | +0.18(+1.20%) |
Apr 12, 2022 | 15.80 | 15.80 | 14.93 | 15.00 | 1,258 | -0.60(-3.85%) |
Apr 11, 2022 | 15.80 | 16.20 | 15.07 | 15.60 | 876 | +0.21(+1.39%) |
Apr 08, 2022 | 15.00 | 15.99 | 15.00 | 15.39 | 689 | +0.39(+2.57%) |
Apr 07, 2022 | 15.40 | 16.00 | 15.00 | 15.00 | 2,443 | -0.40(-2.60%) |
Apr 06, 2022 | 15.40 | 16.20 | 15.40 | 15.40 | 831 | -0.20(-1.28%) |
Apr 05, 2022 | 16.20 | 16.20 | 15.50 | 15.60 | 1,044 | +0.10(+0.65%) |
Apr 04, 2022 | 15.80 | 15.74 | 14.80 | 15.50 | 3,586 | -0.06(-0.40%) |
Apr 01, 2022 | 16.25 | 16.96 | 15.50 | 15.56 | 8,079 | -0.63(-3.89%) |
Mar 31, 2022 | 16.96 | 16.96 | 15.55 | 16.19 | 5,961 | -0.41(-2.46%) |
Mar 30, 2022 | 15.20 | 17.00 | 15.20 | 16.60 | 3,297 | +0.60(+3.75%) |
Mar 29, 2022 | 16.20 | 16.66 | 15.20 | 16.00 | 4,984 | +0.50(+3.23%) |
Mar 28, 2022 | 16.00 | 16.00 | 13.66 | 15.50 | 2,189 | +1.50(+10.71%) |
Mar 25, 2022 | 13.58 | 15.33 | 13.00 | 14.00 | 2,270 | +0.00(+0.00%) |
Mar 24, 2022 | 12.80 | 15.80 | 12.60 | 14.00 | 7,657 | +0.60(+4.48%) |
Mar 23, 2022 | 12.21 | 13.94 | 12.21 | 13.40 | 1,640 | +0.66(+5.18%) |
Mar 22, 2022 | 13.29 | 13.80 | 12.21 | 12.74 | 2,082 | +0.08(+0.63%) |
Mar 21, 2022 | 12.24 | 12.80 | 12.20 | 12.66 | 172 | +0.41(+3.33%) |
Mar 18, 2022 | 12.00 | 12.80 | 11.02 | 12.25 | 2,129 | +0.25(+2.07%) |
Mar 17, 2022 | 11.96 | 12.40 | 11.93 | 12.00 | 2,931 | +0.30(+2.58%) |
Mar 16, 2022 | 11.00 | 11.96 | 10.17 | 11.70 | 1,854 | +1.10(+10.40%) |
Mar 15, 2022 | 10.40 | 11.10 | 10.28 | 10.60 | 1,006 | -0.12(-1.12%) |
Mar 14, 2022 | 11.80 | 11.80 | 10.56 | 10.72 | 1,584 | -0.96(-8.22%) |
Mar 11, 2022 | 11.58 | 11.76 | 11.40 | 11.68 | 1,503 | -0.25(-2.10%) |
Mar 10, 2022 | 11.95 | 11.95 | 11.26 | 11.93 | 603 | +0.17(+1.45%) |
Mar 09, 2022 | 11.70 | 12.00 | 11.20 | 11.76 | 862 | +0.67(+6.02%) |
Mar 08, 2022 | 11.20 | 11.44 | 10.00 | 11.09 | 4,255 | +0.05(+0.45%) |
Mar 07, 2022 | 11.20 | 11.84 | 11.04 | 11.04 | 1,707 | -0.16(-1.41%) |
Mar 04, 2022 | 12.20 | 12.27 | 11.20 | 11.20 | 1,474 | -0.48(-4.11%) |
Mar 03, 2022 | 12.30 | 12.30 | 11.64 | 11.68 | 549 | -0.34(-2.84%) |
Mar 02, 2022 | 11.57 | 12.22 | 11.57 | 12.02 | 452 | +0.36(+3.10%) |