Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 08, 2022 | 0 | +0.00(+0.00%) | ||||
Jun 07, 2022 | 11.87 | 12.28 | 11.87 | 12.25 | 794,489 | +0.29(+2.42%) |
Jun 06, 2022 | 12.16 | 12.21 | 11.89 | 11.96 | 1,057,134 | -0.02(-0.17%) |
Jun 03, 2022 | 12.26 | 12.43 | 11.95 | 11.98 | 699,936 | -0.48(-3.85%) |
Jun 02, 2022 | 12.36 | 12.53 | 12.13 | 12.46 | 570,481 | +0.21(+1.71%) |
Jun 01, 2022 | 12.38 | 12.45 | 11.99 | 12.25 | 1,431,332 | -0.13(-1.05%) |
May 31, 2022 | 12.52 | 12.68 | 12.22 | 12.38 | 2,360,221 | -0.41(-3.21%) |
May 27, 2022 | 12.54 | 13.03 | 12.52 | 12.79 | 1,960,706 | +0.43(+3.48%) |
May 26, 2022 | 11.81 | 12.47 | 11.76 | 12.36 | 1,637,313 | +0.54(+4.57%) |
May 25, 2022 | 11.12 | 11.88 | 11.12 | 11.82 | 2,180,650 | +0.70(+6.29%) |
May 24, 2022 | 11.58 | 11.60 | 10.97 | 11.12 | 2,234,333 | -0.68(-5.76%) |
May 23, 2022 | 11.45 | 11.91 | 11.32 | 11.80 | 1,745,239 | +0.46(+4.06%) |
May 20, 2022 | 11.70 | 11.83 | 11.15 | 11.34 | 1,952,866 | -0.23(-1.99%) |
May 19, 2022 | 11.25 | 11.78 | 11.25 | 11.57 | 3,067,459 | +0.31(+2.75%) |
May 18, 2022 | 11.60 | 11.95 | 11.22 | 11.26 | 3,562,694 | -0.42(-3.60%) |
May 17, 2022 | 11.39 | 11.82 | 11.25 | 11.68 | 1,870,261 | +0.58(+5.23%) |
May 16, 2022 | 10.81 | 11.33 | 10.81 | 11.10 | 1,622,930 | +0.18(+1.65%) |
May 13, 2022 | 10.71 | 11.02 | 10.60 | 10.92 | 1,566,362 | +0.40(+3.80%) |
May 12, 2022 | 9.750 | 10.56 | 9.720 | 10.52 | 2,229,593 | +0.65(+6.59%) |
May 11, 2022 | 10.22 | 10.35 | 9.780 | 9.870 | 1,645,943 | -0.33(-3.24%) |
May 10, 2022 | 10.85 | 10.93 | 9.940 | 10.20 | 2,208,206 | -0.56(-5.20%) |
May 09, 2022 | 11.00 | 11.22 | 10.65 | 10.76 | 1,916,076 | -0.45(-4.01%) |
May 06, 2022 | 10.99 | 11.35 | 10.88 | 11.21 | 1,551,767 | +0.04(+0.36%) |
May 05, 2022 | 11.50 | 11.64 | 10.96 | 11.17 | 1,284,627 | -0.44(-3.79%) |
May 04, 2022 | 11.60 | 11.74 | 11.19 | 11.61 | 1,712,176 | +0.13(+1.13%) |
May 03, 2022 | 11.25 | 11.86 | 11.16 | 11.48 | 2,083,258 | +0.09(+0.79%) |
May 02, 2022 | 10.88 | 11.54 | 10.88 | 11.39 | 2,221,235 | +0.43(+3.92%) |
Apr 29, 2022 | 11.56 | 11.82 | 10.94 | 10.96 | 3,405,579 | -0.79(-6.72%) |
Apr 28, 2022 | 12.45 | 12.89 | 11.37 | 11.75 | 4,480,891 | -0.75(-6.00%) |
Apr 27, 2022 | 12.57 | 12.88 | 12.32 | 12.50 | 1,546,388 | -0.12(-0.95%) |
Apr 26, 2022 | 12.99 | 13.16 | 12.48 | 12.62 | 1,535,687 | -0.70(-5.26%) |
Apr 25, 2022 | 13.02 | 13.38 | 12.90 | 13.32 | 1,163,064 | +0.06(+0.45%) |
Apr 22, 2022 | 13.55 | 13.69 | 13.12 | 13.26 | 1,038,584 | -0.44(-3.21%) |
Apr 21, 2022 | 13.86 | 13.97 | 13.49 | 13.70 | 1,168,924 | +0.00(+0.00%) |
Apr 20, 2022 | 13.70 | 13.87 | 13.52 | 13.70 | 914,915 | +0.11(+0.81%) |
Apr 19, 2022 | 13.25 | 13.71 | 13.25 | 13.59 | 1,086,339 | +0.27(+2.03%) |
Apr 18, 2022 | 13.26 | 13.52 | 13.16 | 13.32 | 904,712 | +0.00(+0.00%) |
Apr 14, 2022 | 13.62 | 14.01 | 13.30 | 13.32 | 798,508 | -0.27(-1.99%) |
Apr 13, 2022 | 13.10 | 13.63 | 13.01 | 13.59 | 1,586,916 | +0.41(+3.11%) |
Apr 12, 2022 | 13.67 | 14.03 | 13.10 | 13.18 | 1,999,265 | -0.33(-2.44%) |
Apr 11, 2022 | 13.45 | 14.27 | 13.37 | 13.51 | 2,240,404 | +0.07(+0.52%) |
Apr 08, 2022 | 13.41 | 13.57 | 12.95 | 13.44 | 1,445,231 | +0.08(+0.60%) |
Apr 07, 2022 | 13.75 | 13.96 | 13.07 | 13.36 | 1,570,229 | -0.48(-3.47%) |
Apr 06, 2022 | 14.48 | 14.57 | 13.84 | 13.84 | 2,062,574 | -0.84(-5.72%) |
Apr 05, 2022 | 15.97 | 16.00 | 14.60 | 14.68 | 1,652,020 | -1.39(-8.65%) |
Apr 04, 2022 | 15.63 | 16.26 | 15.23 | 16.07 | 1,460,919 | +0.53(+3.41%) |
Apr 01, 2022 | 15.88 | 15.97 | 15.31 | 15.54 | 966,354 | -0.14(-0.89%) |
Mar 31, 2022 | 15.94 | 16.07 | 15.67 | 15.68 | 894,576 | -0.27(-1.69%) |
Mar 30, 2022 | 16.34 | 16.69 | 15.92 | 15.95 | 880,877 | -0.47(-2.86%) |
Mar 29, 2022 | 15.69 | 16.45 | 15.67 | 16.42 | 1,247,446 | +0.90(+5.80%) |
Mar 28, 2022 | 15.90 | 15.95 | 15.49 | 15.52 | 941,203 | -0.37(-2.33%) |
Mar 25, 2022 | 16.06 | 16.30 | 15.70 | 15.89 | 1,029,499 | -0.24(-1.49%) |
Mar 24, 2022 | 16.06 | 16.16 | 15.80 | 16.13 | 814,640 | +0.11(+0.69%) |
Mar 23, 2022 | 16.23 | 16.43 | 16.01 | 16.02 | 1,017,100 | -0.33(-2.02%) |
Mar 22, 2022 | 16.38 | 16.52 | 15.98 | 16.35 | 1,509,755 | +0.08(+0.49%) |
Mar 21, 2022 | 17.03 | 17.09 | 16.19 | 16.27 | 810,085 | -0.76(-4.46%) |
Mar 18, 2022 | 16.91 | 17.32 | 16.91 | 17.03 | 1,581,333 | +0.00(+0.00%) |
Mar 17, 2022 | 16.18 | 17.15 | 16.15 | 17.03 | 1,111,654 | +0.54(+3.27%) |
Mar 16, 2022 | 16.33 | 16.67 | 16.04 | 16.49 | 726,341 | +0.48(+3.00%) |
Mar 15, 2022 | 15.49 | 16.04 | 15.43 | 16.01 | 1,220,960 | +0.61(+3.96%) |
Mar 14, 2022 | 15.62 | 15.82 | 15.25 | 15.40 | 806,055 | -0.09(-0.58%) |
Mar 11, 2022 | 15.73 | 15.75 | 15.18 | 15.49 | 811,306 | -0.09(-0.58%) |
Mar 10, 2022 | 15.38 | 15.63 | 15.14 | 15.58 | 852,493 | -0.19(-1.20%) |
Mar 09, 2022 | 15.53 | 15.90 | 15.40 | 15.77 | 1,341,551 | +0.77(+5.13%) |
Mar 08, 2022 | 15.31 | 15.63 | 14.91 | 15.00 | 1,278,588 | -0.33(-2.15%) |
Mar 07, 2022 | 17.04 | 17.04 | 15.30 | 15.33 | 1,380,510 | -1.68(-9.88%) |
Mar 04, 2022 | 18.00 | 18.01 | 16.83 | 17.01 | 1,206,987 | -1.18(-6.49%) |
Mar 03, 2022 | 18.75 | 18.75 | 17.90 | 18.19 | 787,686 | -0.36(-1.94%) |
Mar 02, 2022 | 18.00 | 18.71 | 17.90 | 18.55 | 2,148,960 | +0.55(+3.06%) |
Mar 01, 2022 | 18.13 | 18.35 | 17.65 | 18.00 | 1,102,195 | -0.18(-0.99%) |
Feb 28, 2022 | 17.93 | 18.24 | 17.64 | 18.18 | 1,813,120 | -0.07(-0.38%) |
Feb 25, 2022 | 18.30 | 18.34 | 18.08 | 18.25 | 767,757 | +0.00(+0.00%) |
Feb 24, 2022 | 17.63 | 18.38 | 17.46 | 18.25 | 1,003,560 | +0.21(+1.16%) |
Feb 23, 2022 | 18.22 | 18.66 | 17.98 | 18.04 | 3,352,651 | -0.29(-1.58%) |
Feb 22, 2022 | 19.12 | 19.12 | 18.25 | 18.33 | 1,547,644 | -0.74(-3.88%) |
Feb 18, 2022 | 19.07 | 0 | +1.21(+6.77%) | |||
Feb 17, 2022 | 17.91 | 18.10 | 17.40 | 17.86 | 1,990,538 | -0.24(-1.33%) |
Feb 16, 2022 | 17.65 | 18.12 | 17.65 | 18.10 | 519,773 | +0.40(+2.26%) |
Feb 15, 2022 | 17.49 | 17.92 | 17.49 | 17.70 | 1,509,008 | +0.45(+2.61%) |
Feb 14, 2022 | 17.43 | 17.73 | 17.18 | 17.25 | 1,347,023 | -0.15(-0.86%) |
Feb 11, 2022 | 17.10 | 17.49 | 17.00 | 17.40 | 1,754,475 | +0.46(+2.72%) |
Feb 10, 2022 | 16.66 | 17.27 | 16.66 | 16.94 | 975,919 | -0.15(-0.88%) |
Feb 09, 2022 | 16.97 | 17.19 | 16.96 | 17.09 | 575,119 | +0.23(+1.36%) |
Feb 08, 2022 | 16.55 | 16.88 | 16.49 | 16.86 | 930,023 | +0.41(+2.49%) |
Feb 07, 2022 | 16.45 | 16.72 | 16.31 | 16.45 | 671,813 | -0.01(-0.06%) |
Feb 04, 2022 | 16.02 | 16.60 | 15.85 | 16.46 | 855,300 | +0.33(+2.05%) |
Feb 03, 2022 | 16.11 | 16.13 | 756,851 | -0.15(-0.92%) | ||
Feb 02, 2022 | 16.32 | 16.64 | 15.99 | 16.28 | 657,451 | -0.08(-0.49%) |