Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.34 | 14.34 | 13.77 | 14.15 | 5,410 | -0.44(-3.03%) |
May 27, 2022 | 13.62 | 14.80 | 13.62 | 14.60 | 3,904 | +0.60(+4.26%) |
May 26, 2022 | 13.60 | 14.63 | 13.60 | 14.00 | 5,327 | -0.01(-0.10%) |
May 25, 2022 | 14.30 | 14.59 | 13.40 | 14.01 | 5,675 | -0.25(-1.73%) |
May 24, 2022 | 14.80 | 14.83 | 14.00 | 14.26 | 3,927 | -0.74(-4.93%) |
May 23, 2022 | 13.80 | 15.00 | 13.70 | 15.00 | 5,344 | +1.30(+9.49%) |
May 20, 2022 | 14.40 | 14.40 | 13.60 | 13.70 | 3,635 | -0.70(-4.83%) |
May 19, 2022 | 14.00 | 14.40 | 13.60 | 14.40 | 4,388 | +0.77(+5.64%) |
May 18, 2022 | 13.60 | 14.36 | 13.62 | 13.63 | 8,803 | +0.22(+1.67%) |
May 17, 2022 | 13.40 | 13.60 | 13.00 | 13.40 | 8,012 | +0.66(+5.16%) |
May 16, 2022 | 12.60 | 12.86 | 12.37 | 12.75 | 5,303 | +0.04(+0.35%) |
May 13, 2022 | 11.41 | 14.30 | 11.20 | 12.70 | 43,990 | +1.70(+15.47%) |
May 12, 2022 | 10.35 | 11.20 | 9.622 | 11.00 | 28,771 | +0.05(+0.42%) |
May 11, 2022 | 12.40 | 12.91 | 9.860 | 10.95 | 17,039 | -1.24(-10.20%) |
May 10, 2022 | 12.60 | 13.60 | 12.00 | 12.20 | 7,007 | -0.40(-3.21%) |
May 09, 2022 | 13.40 | 13.40 | 12.05 | 12.60 | 10,123 | -1.09(-7.93%) |
May 06, 2022 | 13.70 | 14.18 | 13.22 | 13.69 | 3,752 | +0.09(+0.65%) |
May 05, 2022 | 13.60 | 14.10 | 13.58 | 13.60 | 3,431 | -0.39(-2.82%) |
May 04, 2022 | 13.84 | 14.20 | 13.80 | 13.99 | 12,413 | +0.72(+5.39%) |
May 03, 2022 | 14.00 | 14.20 | 13.20 | 13.28 | 6,172 | -0.40(-2.90%) |
May 02, 2022 | 13.63 | 13.92 | 13.59 | 13.67 | 5,351 | -0.18(-1.33%) |
Apr 29, 2022 | 14.40 | 14.40 | 13.42 | 13.86 | 8,575 | -0.39(-2.75%) |
Apr 28, 2022 | 14.40 | 14.70 | 13.60 | 14.25 | 8,241 | +0.01(+0.04%) |
Apr 27, 2022 | 15.00 | 15.20 | 14.00 | 14.24 | 5,947 | +0.05(+0.34%) |
Apr 26, 2022 | 14.75 | 15.04 | 14.00 | 14.20 | 5,381 | -0.84(-5.59%) |
Apr 25, 2022 | 14.40 | 15.35 | 14.34 | 15.04 | 9,357 | +1.04(+7.40%) |
Apr 22, 2022 | 14.40 | 15.40 | 13.80 | 14.00 | 9,735 | -0.82(-5.55%) |
Apr 21, 2022 | 15.00 | 15.40 | 14.40 | 14.82 | 8,237 | -0.58(-3.78%) |
Apr 20, 2022 | 15.80 | 16.00 | 14.42 | 15.40 | 15,262 | -0.56(-3.48%) |
Apr 19, 2022 | 15.20 | 16.00 | 15.11 | 15.96 | 8,308 | +0.72(+4.72%) |
Apr 18, 2022 | 15.00 | 15.80 | 15.00 | 15.24 | 14,335 | -0.21(-1.38%) |
Apr 14, 2022 | 16.00 | 16.10 | 15.21 | 15.45 | 10,528 | -0.60(-3.71%) |
Apr 13, 2022 | 15.95 | 16.65 | 15.89 | 16.05 | 9,823 | +0.10(+0.65%) |
Apr 12, 2022 | 16.00 | 16.80 | 15.70 | 15.95 | 10,854 | -0.85(-5.08%) |
Apr 11, 2022 | 16.60 | 17.00 | 15.56 | 16.80 | 23,583 | -0.34(-1.96%) |
Apr 08, 2022 | 19.00 | 19.18 | 16.20 | 17.14 | 38,123 | -2.42(-12.39%) |
Apr 07, 2022 | 20.40 | 20.60 | 19.40 | 19.56 | 14,431 | -1.04(-5.05%) |
Apr 06, 2022 | 21.20 | 21.60 | 19.42 | 20.60 | 49,350 | -1.20(-5.50%) |
Apr 05, 2022 | 23.40 | 23.80 | 21.80 | 21.80 | 34,556 | -1.80(-7.63%) |
Apr 04, 2022 | 23.80 | 23.80 | 21.60 | 23.60 | 66,310 | -0.20(-0.84%) |
Apr 01, 2022 | 22.40 | 24.00 | 20.40 | 23.80 | 163,127 | +0.60(+2.59%) |
Mar 31, 2022 | 21.20 | 23.40 | 20.20 | 23.20 | 240,078 | +1.00(+4.50%) |
Mar 30, 2022 | 22.60 | 27.20 | 21.20 | 22.20 | 3,335,044 | +4.10(+22.64%) |
Mar 29, 2022 | 17.80 | 18.40 | 17.11 | 18.10 | 7,377 | +0.30(+1.71%) |
Mar 28, 2022 | 18.03 | 19.00 | 17.40 | 17.80 | 18,442 | -1.80(-9.19%) |
Mar 25, 2022 | 17.80 | 19.70 | 17.02 | 19.60 | 64,463 | +1.80(+10.11%) |
Mar 24, 2022 | 18.00 | 18.20 | 17.60 | 17.80 | 8,467 | -0.39(-2.14%) |
Mar 23, 2022 | 18.00 | 18.39 | 17.60 | 18.19 | 13,565 | +0.19(+1.06%) |
Mar 22, 2022 | 17.80 | 18.10 | 17.00 | 18.00 | 9,365 | +0.26(+1.48%) |
Mar 21, 2022 | 16.60 | 17.80 | 16.60 | 17.74 | 18,561 | +1.14(+6.86%) |
Mar 18, 2022 | 15.80 | 17.00 | 15.78 | 16.60 | 12,139 | +1.00(+6.41%) |
Mar 17, 2022 | 14.80 | 15.60 | 14.77 | 15.60 | 6,497 | +0.80(+5.41%) |
Mar 16, 2022 | 14.30 | 15.10 | 13.80 | 14.80 | 9,393 | +0.70(+4.96%) |
Mar 15, 2022 | 14.44 | 15.43 | 13.86 | 14.10 | 5,492 | -0.31(-2.12%) |
Mar 14, 2022 | 15.00 | 15.20 | 14.40 | 14.41 | 4,442 | -0.81(-5.35%) |
Mar 11, 2022 | 15.80 | 15.80 | 14.98 | 15.22 | 4,874 | -0.26(-1.68%) |
Mar 10, 2022 | 16.16 | 17.60 | 14.80 | 15.48 | 37,015 | -0.50(-3.15%) |
Mar 09, 2022 | 15.00 | 16.20 | 15.00 | 15.98 | 7,591 | +1.21(+8.20%) |
Mar 08, 2022 | 14.06 | 15.00 | 14.00 | 14.77 | 8,973 | +0.27(+1.88%) |
Mar 07, 2022 | 15.60 | 16.00 | 14.50 | 14.50 | 9,290 | -1.60(-9.92%) |
Mar 04, 2022 | 15.80 | 16.40 | 15.70 | 16.10 | 5,754 | +0.05(+0.30%) |
Mar 03, 2022 | 16.60 | 16.60 | 15.61 | 16.05 | 3,660 | -0.31(-1.88%) |
Mar 02, 2022 | 15.80 | 16.80 | 15.68 | 16.36 | 7,622 | +0.90(+5.84%) |