Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.45 | 14.88 | 14.00 | 14.27 | 1,552,581 | -0.37(-2.53%) |
May 27, 2022 | 13.83 | 14.73 | 13.77 | 14.64 | 1,864,917 | +0.92(+6.71%) |
May 26, 2022 | 12.69 | 13.93 | 12.68 | 13.72 | 2,042,028 | +1.22(+9.76%) |
May 25, 2022 | 11.90 | 12.53 | 11.85 | 12.50 | 1,335,047 | +0.56(+4.73%) |
May 24, 2022 | 12.13 | 12.13 | 10.98 | 11.94 | 2,064,708 | -0.28(-2.25%) |
May 23, 2022 | 12.21 | 12.42 | 11.56 | 12.21 | 1,313,559 | +0.23(+1.92%) |
May 20, 2022 | 12.34 | 12.55 | 11.46 | 11.98 | 1,436,152 | -0.04(-0.33%) |
May 19, 2022 | 11.44 | 12.39 | 11.41 | 12.02 | 1,384,616 | +0.47(+4.07%) |
May 18, 2022 | 12.17 | 12.60 | 11.51 | 11.55 | 1,518,671 | -1.02(-8.11%) |
May 17, 2022 | 12.04 | 12.67 | 12.04 | 12.57 | 1,510,350 | +0.93(+7.99%) |
May 16, 2022 | 11.95 | 12.22 | 11.54 | 11.64 | 1,579,480 | -0.30(-2.51%) |
May 13, 2022 | 11.15 | 12.17 | 10.93 | 11.94 | 3,615,734 | +1.31(+12.32%) |
May 12, 2022 | 10.51 | 11.45 | 9.945 | 10.63 | 5,906,005 | +0.03(+0.28%) |
May 11, 2022 | 12.40 | 12.68 | 10.23 | 10.60 | 9,530,387 | -1.90(-15.20%) |
May 10, 2022 | 11.26 | 12.54 | 10.73 | 12.50 | 5,283,929 | +1.30(+11.61%) |
May 09, 2022 | 12.29 | 12.38 | 11.11 | 11.20 | 3,275,663 | -1.57(-12.29%) |
May 06, 2022 | 12.77 | 12.98 | 11.62 | 12.77 | 2,838,283 | -0.17(-1.31%) |
May 05, 2022 | 14.33 | 14.41 | 12.84 | 12.94 | 1,592,307 | -1.79(-12.15%) |
May 04, 2022 | 14.33 | 14.76 | 13.36 | 14.73 | 2,017,883 | +0.49(+3.44%) |
May 03, 2022 | 13.54 | 14.40 | 13.42 | 14.24 | 1,518,512 | +0.48(+3.49%) |
May 02, 2022 | 12.92 | 13.80 | 12.79 | 13.76 | 2,084,255 | +0.66(+5.04%) |
Apr 29, 2022 | 13.52 | 13.84 | 13.01 | 13.10 | 1,580,782 | -0.48(-3.53%) |
Apr 28, 2022 | 13.35 | 13.69 | 12.38 | 13.58 | 2,705,268 | +0.23(+1.72%) |
Apr 27, 2022 | 13.46 | 13.83 | 13.16 | 13.35 | 2,514,422 | +0.03(+0.23%) |
Apr 26, 2022 | 13.91 | 14.20 | 13.23 | 13.32 | 2,497,083 | -0.05(-0.37%) |
Apr 25, 2022 | 13.00 | 13.40 | 12.92 | 13.37 | 1,836,866 | +0.32(+2.45%) |
Apr 22, 2022 | 13.61 | 13.89 | 12.95 | 13.05 | 1,600,743 | -0.67(-4.88%) |
Apr 21, 2022 | 14.94 | 15.21 | 13.68 | 13.72 | 1,402,717 | -1.27(-8.47%) |
Apr 20, 2022 | 15.06 | 15.21 | 14.64 | 14.99 | 1,726,476 | -0.17(-1.12%) |
Apr 19, 2022 | 14.55 | 15.23 | 14.41 | 15.16 | 855,526 | +0.54(+3.69%) |
Apr 18, 2022 | 15.17 | 15.71 | 14.56 | 14.62 | 896,416 | -0.54(-3.56%) |
Apr 14, 2022 | 15.42 | 15.44 | 14.93 | 15.16 | 1,045,338 | -0.14(-0.92%) |
Apr 13, 2022 | 15.08 | 15.68 | 15.00 | 15.30 | 912,017 | +0.21(+1.39%) |
Apr 12, 2022 | 15.63 | 16.19 | 14.76 | 15.09 | 1,430,822 | -0.22(-1.44%) |
Apr 11, 2022 | 15.38 | 15.90 | 15.17 | 15.31 | 1,460,230 | -0.10(-0.65%) |
Apr 08, 2022 | 15.57 | 15.73 | 14.93 | 15.41 | 2,199,570 | -0.27(-1.72%) |
Apr 07, 2022 | 15.91 | 16.26 | 15.01 | 15.68 | 1,390,334 | -0.38(-2.37%) |
Apr 06, 2022 | 16.47 | 16.64 | 15.42 | 16.06 | 1,898,030 | -0.79(-4.69%) |
Apr 05, 2022 | 17.63 | 17.77 | 16.58 | 16.85 | 1,032,409 | -0.63(-3.60%) |
Apr 04, 2022 | 17.00 | 17.61 | 16.85 | 17.48 | 937,296 | +0.57(+3.37%) |
Apr 01, 2022 | 17.04 | 17.39 | 16.54 | 16.91 | 2,300,479 | +0.03(+0.18%) |
Mar 31, 2022 | 17.26 | 17.78 | 16.72 | 16.88 | 1,160,971 | -0.50(-2.88%) |
Mar 30, 2022 | 18.00 | 18.68 | 17.01 | 17.38 | 1,686,746 | -0.73(-4.03%) |
Mar 29, 2022 | 17.00 | 18.32 | 16.91 | 18.11 | 2,959,878 | +1.52(+9.16%) |
Mar 28, 2022 | 16.51 | 16.67 | 16.16 | 16.59 | 1,018,842 | +0.17(+1.04%) |
Mar 25, 2022 | 17.09 | 17.20 | 16.22 | 16.42 | 1,283,257 | -0.68(-3.98%) |
Mar 24, 2022 | 17.29 | 17.38 | 16.13 | 17.10 | 2,422,537 | -0.17(-0.98%) |
Mar 23, 2022 | 18.40 | 18.51 | 16.27 | 17.27 | 3,595,066 | -1.43(-7.65%) |
Mar 22, 2022 | 18.61 | 19.38 | 18.50 | 18.70 | 1,100,128 | +0.22(+1.19%) |
Mar 21, 2022 | 18.73 | 18.73 | 17.77 | 18.48 | 1,208,109 | -0.30(-1.60%) |
Mar 18, 2022 | 17.49 | 18.84 | 17.48 | 18.78 | 1,626,813 | +1.30(+7.44%) |
Mar 17, 2022 | 16.88 | 17.75 | 16.57 | 17.48 | 1,664,701 | +0.40(+2.34%) |
Mar 16, 2022 | 16.68 | 17.16 | 16.01 | 17.08 | 2,143,114 | +1.45(+9.28%) |
Mar 15, 2022 | 16.01 | 16.08 | 15.08 | 15.63 | 1,855,072 | -0.12(-0.76%) |
Mar 14, 2022 | 18.15 | 18.15 | 15.48 | 15.75 | 1,773,768 | -1.89(-10.71%) |
Mar 11, 2022 | 19.21 | 19.33 | 17.54 | 17.64 | 1,336,992 | -0.68(-3.71%) |
Mar 10, 2022 | 17.86 | 18.40 | 17.86 | 18.32 | 938,806 | +0.03(+0.16%) |
Mar 09, 2022 | 18.32 | 18.87 | 18.00 | 18.29 | 1,230,014 | +0.64(+3.63%) |
Mar 08, 2022 | 17.47 | 18.86 | 17.05 | 17.65 | 1,903,308 | +0.18(+1.03%) |
Mar 07, 2022 | 18.70 | 19.14 | 17.37 | 17.47 | 2,330,107 | -1.12(-6.02%) |
Mar 04, 2022 | 19.10 | 20.49 | 18.49 | 18.59 | 1,811,635 | -0.80(-4.13%) |
Mar 03, 2022 | 20.13 | 20.22 | 19.07 | 19.39 | 1,161,944 | -0.76(-3.77%) |
Mar 02, 2022 | 18.95 | 20.22 | 18.84 | 20.15 | 1,924,902 | +1.04(+5.44%) |