Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.94 | 14.94 | 14.42 | 14.75 | 649,475 | +0.25(+1.72%) |
May 27, 2022 | 14.64 | 14.91 | 14.35 | 14.50 | 164,623 | +0.10(+0.69%) |
May 26, 2022 | 14.10 | 14.45 | 13.88 | 14.40 | 316,312 | +0.40(+2.86%) |
May 25, 2022 | 13.41 | 14.05 | 13.03 | 14.00 | 324,550 | +0.70(+5.26%) |
May 24, 2022 | 13.25 | 13.55 | 12.81 | 13.30 | 387,128 | +0.02(+0.15%) |
May 23, 2022 | 13.25 | 13.41 | 12.59 | 13.28 | 176,281 | +0.12(+0.91%) |
May 20, 2022 | 13.50 | 13.61 | 12.43 | 13.16 | 215,909 | -0.12(-0.90%) |
May 19, 2022 | 13.32 | 13.40 | 12.70 | 13.28 | 296,423 | -0.26(-1.92%) |
May 18, 2022 | 14.65 | 14.81 | 13.38 | 13.54 | 158,990 | -1.31(-8.82%) |
May 17, 2022 | 14.39 | 15.16 | 14.39 | 14.85 | 200,825 | +0.71(+5.02%) |
May 16, 2022 | 16.20 | 16.25 | 13.94 | 14.14 | 327,780 | -2.01(-12.45%) |
May 13, 2022 | 16.00 | 16.98 | 15.61 | 16.15 | 434,442 | +1.37(+9.27%) |
May 12, 2022 | 14.79 | 15.22 | 14.40 | 14.78 | 303,423 | -0.11(-0.74%) |
May 11, 2022 | 15.20 | 15.68 | 14.65 | 14.89 | 213,439 | -0.45(-2.93%) |
May 10, 2022 | 16.35 | 16.55 | 15.18 | 15.34 | 236,234 | -0.66(-4.13%) |
May 09, 2022 | 16.88 | 17.00 | 15.84 | 16.00 | 205,691 | -1.28(-7.41%) |
May 06, 2022 | 17.19 | 17.71 | 16.80 | 17.28 | 142,505 | -0.12(-0.69%) |
May 05, 2022 | 18.23 | 18.64 | 17.03 | 17.40 | 198,532 | -1.05(-5.69%) |
May 04, 2022 | 18.01 | 18.57 | 17.33 | 18.45 | 304,394 | +0.70(+3.94%) |
May 03, 2022 | 17.53 | 17.89 | 17.04 | 17.75 | 137,468 | +0.20(+1.14%) |
May 02, 2022 | 17.37 | 18.08 | 16.74 | 17.55 | 242,811 | +0.26(+1.50%) |
Apr 29, 2022 | 17.43 | 17.89 | 17.14 | 17.29 | 215,157 | -0.12(-0.69%) |
Apr 28, 2022 | 17.40 | 17.79 | 16.55 | 17.41 | 157,774 | +0.30(+1.75%) |
Apr 27, 2022 | 16.12 | 17.19 | 16.06 | 17.11 | 301,935 | +1.11(+6.94%) |
Apr 26, 2022 | 16.95 | 17.07 | 16.00 | 16.00 | 281,471 | -1.18(-6.87%) |
Apr 25, 2022 | 17.09 | 17.22 | 16.14 | 17.18 | 377,112 | +0.00(+0.00%) |
Apr 22, 2022 | 17.43 | 17.93 | 17.13 | 17.18 | 155,484 | -0.22(-1.26%) |
Apr 21, 2022 | 18.28 | 18.52 | 17.15 | 17.40 | 196,595 | -0.54(-3.01%) |
Apr 20, 2022 | 18.49 | 18.70 | 17.51 | 17.94 | 256,859 | -0.30(-1.64%) |
Apr 19, 2022 | 16.92 | 18.95 | 16.56 | 18.24 | 811,609 | +1.28(+7.55%) |
Apr 18, 2022 | 17.20 | 17.46 | 16.55 | 16.96 | 178,866 | -0.19(-1.11%) |
Apr 14, 2022 | 17.40 | 17.62 | 16.97 | 17.15 | 261,196 | -0.17(-0.98%) |
Apr 13, 2022 | 16.18 | 17.36 | 16.15 | 17.32 | 206,163 | +1.17(+7.24%) |
Apr 12, 2022 | 15.92 | 16.58 | 15.76 | 16.15 | 362,552 | +0.74(+4.80%) |
Apr 11, 2022 | 15.45 | 15.52 | 14.09 | 15.41 | 522,821 | +0.98(+6.79%) |
Apr 08, 2022 | 15.34 | 15.34 | 14.34 | 14.43 | 252,031 | -1.11(-7.14%) |
Apr 07, 2022 | 15.63 | 15.79 | 15.34 | 15.54 | 201,776 | -0.20(-1.27%) |
Apr 06, 2022 | 15.65 | 15.97 | 15.39 | 15.74 | 393,831 | -0.22(-1.38%) |
Apr 05, 2022 | 16.35 | 16.50 | 15.56 | 15.96 | 336,928 | -0.46(-2.80%) |
Apr 04, 2022 | 16.31 | 16.53 | 15.76 | 16.42 | 198,759 | -0.04(-0.24%) |
Apr 01, 2022 | 17.48 | 17.48 | 16.26 | 16.46 | 223,590 | -0.64(-3.74%) |
Mar 31, 2022 | 17.04 | 17.75 | 16.95 | 17.10 | 388,425 | +0.04(+0.23%) |
Mar 30, 2022 | 16.47 | 17.19 | 16.47 | 17.06 | 300,637 | +0.49(+2.96%) |
Mar 29, 2022 | 17.47 | 17.73 | 16.55 | 16.57 | 254,549 | -0.64(-3.72%) |
Mar 28, 2022 | 16.99 | 17.23 | 16.63 | 17.21 | 494,968 | +0.31(+1.83%) |
Mar 25, 2022 | 16.40 | 17.46 | 16.18 | 16.90 | 394,597 | +0.50(+3.05%) |
Mar 24, 2022 | 15.65 | 16.49 | 15.50 | 16.40 | 485,396 | +0.86(+5.53%) |
Mar 23, 2022 | 15.62 | 16.09 | 15.03 | 15.54 | 714,091 | +0.00(+0.00%) |
Mar 22, 2022 | 14.35 | 16.44 | 14.03 | 15.54 | 3,178,205 | +3.00(+23.92%) |
Mar 21, 2022 | 13.01 | 13.10 | 12.26 | 12.54 | 297,719 | -0.39(-3.02%) |
Mar 18, 2022 | 12.92 | 13.11 | 12.64 | 12.93 | 245,275 | +0.10(+0.78%) |
Mar 17, 2022 | 12.16 | 13.03 | 12.06 | 12.83 | 146,596 | +0.51(+4.14%) |
Mar 16, 2022 | 11.77 | 12.37 | 11.63 | 12.32 | 292,918 | +0.67(+5.75%) |
Mar 15, 2022 | 11.52 | 11.94 | 11.46 | 11.65 | 391,390 | +0.34(+3.01%) |
Mar 14, 2022 | 11.35 | 11.44 | 11.00 | 11.31 | 135,631 | +0.09(+0.80%) |
Mar 11, 2022 | 11.58 | 11.74 | 11.15 | 11.22 | 101,939 | -0.33(-2.86%) |
Mar 10, 2022 | 11.30 | 11.57 | 11.11 | 11.55 | 183,447 | -0.05(-0.43%) |
Mar 09, 2022 | 11.19 | 11.80 | 11.15 | 11.60 | 319,056 | +0.67(+6.13%) |
Mar 08, 2022 | 10.91 | 11.29 | 10.66 | 10.93 | 154,308 | -0.04(-0.36%) |
Mar 07, 2022 | 11.83 | 11.83 | 10.90 | 10.97 | 164,446 | -0.76(-6.48%) |
Mar 04, 2022 | 11.89 | 11.89 | 11.57 | 11.73 | 187,972 | -0.31(-2.57%) |
Mar 03, 2022 | 12.28 | 12.28 | 11.82 | 12.04 | 343,033 | -0.06(-0.50%) |
Mar 02, 2022 | 12.49 | 12.55 | 12.07 | 12.10 | 181,445 | -0.25(-2.02%) |