Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.24 | 13.20 | 11.76 | 12.24 | 228,316 | +0.16(+1.32%) |
May 27, 2022 | 12.24 | 12.40 | 11.52 | 12.08 | 110,279 | +0.08(+0.67%) |
May 26, 2022 | 12.00 | 12.64 | 11.76 | 12.00 | 92,070 | -0.24(-1.96%) |
May 25, 2022 | 10.32 | 12.64 | 10.24 | 12.24 | 173,415 | +2.08(+20.47%) |
May 24, 2022 | 11.36 | 11.52 | 10.08 | 10.16 | 107,820 | -1.20(-10.56%) |
May 23, 2022 | 11.44 | 11.76 | 11.04 | 11.36 | 48,817 | -0.24(-2.07%) |
May 20, 2022 | 11.92 | 12.23 | 11.36 | 11.60 | 54,531 | -0.32(-2.68%) |
May 19, 2022 | 11.04 | 12.32 | 11.04 | 11.92 | 85,174 | +0.48(+4.20%) |
May 18, 2022 | 10.72 | 11.92 | 10.72 | 11.44 | 100,396 | +0.16(+1.42%) |
May 17, 2022 | 10.72 | 11.28 | 10.56 | 11.28 | 71,898 | +0.72(+6.82%) |
May 16, 2022 | 11.36 | 11.60 | 10.24 | 10.56 | 96,268 | -0.88(-7.69%) |
May 13, 2022 | 10.72 | 11.84 | 10.48 | 11.44 | 147,476 | +0.80(+7.52%) |
May 12, 2022 | 10.56 | 11.60 | 10.00 | 10.64 | 199,029 | +0.08(+0.76%) |
May 11, 2022 | 10.96 | 11.92 | 10.48 | 10.56 | 121,320 | -1.12(-9.59%) |
May 10, 2022 | 12.08 | 12.84 | 10.48 | 11.68 | 148,837 | +0.64(+5.80%) |
May 09, 2022 | 12.88 | 13.20 | 11.04 | 11.04 | 109,864 | -2.40(-17.86%) |
May 06, 2022 | 12.80 | 13.56 | 12.56 | 13.44 | 85,347 | +0.40(+3.07%) |
May 05, 2022 | 13.36 | 13.60 | 12.64 | 13.04 | 80,815 | -0.80(-5.78%) |
May 04, 2022 | 13.20 | 13.92 | 12.56 | 13.84 | 67,254 | +0.64(+4.85%) |
May 03, 2022 | 13.92 | 14.16 | 12.96 | 13.20 | 69,513 | -0.72(-5.17%) |
May 02, 2022 | 13.60 | 14.08 | 13.20 | 13.92 | 78,181 | +0.64(+4.82%) |
Apr 29, 2022 | 13.28 | 14.00 | 13.12 | 13.28 | 55,895 | -0.08(-0.60%) |
Apr 28, 2022 | 13.52 | 13.72 | 12.48 | 13.36 | 73,671 | +0.08(+0.60%) |
Apr 27, 2022 | 12.80 | 13.28 | 12.68 | 13.28 | 109,212 | +0.80(+6.41%) |
Apr 26, 2022 | 13.68 | 13.79 | 12.32 | 12.48 | 162,129 | -1.12(-8.24%) |
Apr 25, 2022 | 13.76 | 14.08 | 13.52 | 13.60 | 59,365 | -0.40(-2.86%) |
Apr 22, 2022 | 14.32 | 15.12 | 13.76 | 14.00 | 179,606 | +0.00(+0.00%) |
Apr 21, 2022 | 14.96 | 15.20 | 13.92 | 14.00 | 72,592 | -0.96(-6.42%) |
Apr 20, 2022 | 14.88 | 15.28 | 14.48 | 14.96 | 72,016 | +0.24(+1.63%) |
Apr 19, 2022 | 14.08 | 14.96 | 13.92 | 14.72 | 55,298 | +0.72(+5.14%) |
Apr 18, 2022 | 15.12 | 15.12 | 14.00 | 14.00 | 74,998 | -1.04(-6.91%) |
Apr 14, 2022 | 15.20 | 15.52 | 14.64 | 15.04 | 52,197 | +0.00(+0.00%) |
Apr 13, 2022 | 14.72 | 15.56 | 14.64 | 15.04 | 61,805 | +0.32(+2.17%) |
Apr 12, 2022 | 15.20 | 15.60 | 14.64 | 14.72 | 80,405 | -0.40(-2.65%) |
Apr 11, 2022 | 15.52 | 15.60 | 14.56 | 15.12 | 99,377 | -0.48(-3.08%) |
Apr 08, 2022 | 16.00 | 16.16 | 15.12 | 15.60 | 63,920 | -0.08(-0.51%) |
Apr 07, 2022 | 16.08 | 16.48 | 14.88 | 15.68 | 101,716 | -0.64(-3.92%) |
Apr 06, 2022 | 17.20 | 17.28 | 16.08 | 16.32 | 78,258 | -0.56(-3.32%) |
Apr 05, 2022 | 16.56 | 17.36 | 16.32 | 16.88 | 97,759 | +0.56(+3.43%) |
Apr 04, 2022 | 16.56 | 16.96 | 16.16 | 16.32 | 194,831 | +0.00(+0.00%) |
Apr 01, 2022 | 16.80 | 16.84 | 16.16 | 16.32 | 72,581 | -0.48(-2.86%) |
Mar 31, 2022 | 17.76 | 18.24 | 16.64 | 16.80 | 143,551 | -1.28(-7.08%) |
Mar 30, 2022 | 16.80 | 19.12 | 16.72 | 18.08 | 122,674 | +1.52(+9.18%) |
Mar 29, 2022 | 16.24 | 16.96 | 16.00 | 16.56 | 119,648 | +0.56(+3.50%) |
Mar 28, 2022 | 16.00 | 16.32 | 15.76 | 16.00 | 91,153 | -0.16(-0.99%) |
Mar 25, 2022 | 16.16 | 16.56 | 15.92 | 16.16 | 69,269 | -0.16(-0.98%) |
Mar 24, 2022 | 16.64 | 16.96 | 16.16 | 16.32 | 106,091 | -0.24(-1.45%) |
Mar 23, 2022 | 16.00 | 17.16 | 15.92 | 16.56 | 126,253 | +0.16(+0.98%) |
Mar 22, 2022 | 15.92 | 17.12 | 15.76 | 16.40 | 256,244 | +0.56(+3.54%) |
Mar 21, 2022 | 16.08 | 16.08 | 15.44 | 15.84 | 237,453 | +0.00(+0.00%) |
Mar 18, 2022 | 15.68 | 16.16 | 15.60 | 15.84 | 437,688 | -0.24(-1.49%) |
Mar 17, 2022 | 16.08 | 16.88 | 15.76 | 16.08 | 250,376 | -0.72(-4.29%) |
Mar 16, 2022 | 14.80 | 16.88 | 14.56 | 16.80 | 473,129 | +2.48(+17.32%) |
Mar 15, 2022 | 13.92 | 15.20 | 13.52 | 14.32 | 153,247 | +0.80(+5.92%) |
Mar 14, 2022 | 15.60 | 15.84 | 13.12 | 13.52 | 386,793 | -2.64(-16.34%) |
Mar 11, 2022 | 16.32 | 16.88 | 15.75 | 16.16 | 146,681 | -0.16(-0.98%) |
Mar 10, 2022 | 17.60 | 17.60 | 15.68 | 16.32 | 230,446 | -1.20(-6.85%) |
Mar 09, 2022 | 17.76 | 18.40 | 17.36 | 17.52 | 216,373 | +0.40(+2.34%) |
Mar 08, 2022 | 16.64 | 17.84 | 16.32 | 17.12 | 145,097 | +0.64(+3.88%) |
Mar 07, 2022 | 16.00 | 17.52 | 15.77 | 16.48 | 189,968 | +0.40(+2.49%) |
Mar 04, 2022 | 16.40 | 16.48 | 15.44 | 16.08 | 122,775 | -0.24(-1.47%) |
Mar 03, 2022 | 18.16 | 18.16 | 16.16 | 16.32 | 154,498 | -0.80(-4.67%) |
Mar 02, 2022 | 17.12 | 17.44 | 16.76 | 17.12 | 134,387 | +0.08(+0.47%) |