Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.18 | 11.18 | 9.985 | 10.19 | 1,085,625 | -0.99(-8.86%) |
May 27, 2022 | 10.90 | 11.43 | 10.89 | 11.18 | 292,598 | +0.29(+2.66%) |
May 26, 2022 | 12.15 | 12.24 | 10.37 | 10.89 | 981,439 | -1.26(-10.37%) |
May 25, 2022 | 13.00 | 13.60 | 12.01 | 12.15 | 622,914 | -1.41(-10.40%) |
May 24, 2022 | 13.96 | 14.20 | 13.14 | 13.56 | 306,323 | -0.75(-5.24%) |
May 23, 2022 | 13.71 | 14.56 | 13.52 | 14.31 | 130,639 | +0.62(+4.53%) |
May 20, 2022 | 12.74 | 14.60 | 12.31 | 13.69 | 355,901 | +1.08(+8.56%) |
May 19, 2022 | 12.61 | 13.58 | 12.50 | 12.61 | 187,759 | -0.30(-2.32%) |
May 18, 2022 | 11.88 | 13.81 | 11.85 | 12.91 | 563,572 | +1.22(+10.44%) |
May 17, 2022 | 12.31 | 12.53 | 11.38 | 11.69 | 215,461 | -0.31(-2.58%) |
May 16, 2022 | 10.55 | 12.46 | 10.55 | 12.00 | 346,231 | +1.41(+13.31%) |
May 13, 2022 | 10.29 | 10.98 | 10.29 | 10.59 | 351,548 | +0.54(+5.37%) |
May 12, 2022 | 9.650 | 10.45 | 9.510 | 10.05 | 498,750 | +0.25(+2.55%) |
May 11, 2022 | 10.61 | 11.08 | 9.790 | 9.800 | 376,767 | -0.70(-6.67%) |
May 10, 2022 | 12.21 | 12.35 | 9.930 | 10.50 | 340,151 | -1.46(-12.21%) |
May 09, 2022 | 11.96 | 12.50 | 11.71 | 11.96 | 173,672 | -0.25(-2.05%) |
May 06, 2022 | 12.86 | 13.01 | 11.81 | 12.21 | 487,790 | -0.69(-5.35%) |
May 05, 2022 | 12.83 | 13.21 | 12.64 | 12.90 | 503,512 | -0.04(-0.31%) |
May 04, 2022 | 13.01 | 13.19 | 12.27 | 12.94 | 151,301 | -0.04(-0.31%) |
May 03, 2022 | 13.72 | 13.81 | 12.98 | 12.98 | 128,413 | -0.65(-4.77%) |
May 02, 2022 | 13.94 | 14.25 | 13.30 | 13.63 | 86,218 | -0.22(-1.59%) |
Apr 29, 2022 | 13.36 | 14.03 | 13.34 | 13.85 | 157,005 | +0.17(+1.24%) |
Apr 28, 2022 | 13.40 | 13.71 | 12.46 | 13.68 | 191,989 | +0.86(+6.71%) |
Apr 27, 2022 | 13.88 | 14.32 | 12.55 | 12.82 | 390,710 | -1.13(-8.10%) |
Apr 26, 2022 | 13.46 | 13.95 | 13.09 | 13.95 | 263,575 | +0.39(+2.88%) |
Apr 25, 2022 | 13.13 | 13.97 | 12.75 | 13.56 | 183,285 | +0.39(+2.96%) |
Apr 22, 2022 | 12.34 | 13.27 | 12.34 | 13.17 | 189,994 | +0.51(+4.03%) |
Apr 21, 2022 | 14.61 | 14.78 | 12.60 | 12.66 | 179,633 | -1.59(-11.16%) |
Apr 20, 2022 | 14.65 | 14.82 | 13.86 | 14.25 | 178,938 | -0.34(-2.33%) |
Apr 19, 2022 | 13.74 | 14.69 | 13.61 | 14.59 | 230,615 | +0.69(+4.96%) |
Apr 18, 2022 | 13.71 | 14.02 | 13.42 | 13.90 | 223,893 | +0.13(+0.94%) |
Apr 14, 2022 | 14.57 | 14.57 | 13.63 | 13.77 | 269,958 | -0.61(-4.24%) |
Apr 13, 2022 | 13.14 | 14.63 | 13.14 | 14.38 | 457,974 | +1.25(+9.52%) |
Apr 12, 2022 | 12.18 | 13.17 | 12.02 | 13.13 | 308,436 | +1.20(+10.06%) |
Apr 11, 2022 | 11.36 | 11.95 | 11.22 | 11.93 | 250,545 | +0.40(+3.47%) |
Apr 08, 2022 | 11.88 | 12.09 | 11.47 | 11.53 | 24,994 | -0.45(-3.76%) |
Apr 07, 2022 | 12.04 | 12.09 | 11.26 | 11.98 | 283,020 | -0.14(-1.16%) |
Apr 06, 2022 | 12.00 | 12.70 | 11.66 | 12.12 | 381,909 | -0.20(-1.62%) |
Apr 05, 2022 | 12.60 | 12.73 | 11.95 | 12.32 | 395,903 | -0.13(-1.04%) |
Apr 04, 2022 | 12.30 | 12.50 | 11.97 | 12.45 | 513,634 | +0.34(+2.81%) |
Apr 01, 2022 | 12.46 | 12.46 | 11.87 | 12.11 | 53,711 | -0.04(-0.33%) |
Mar 31, 2022 | 12.71 | 12.83 | 11.84 | 12.15 | 240,807 | -0.54(-4.26%) |
Mar 30, 2022 | 12.02 | 13.11 | 12.02 | 12.69 | 476,008 | +0.59(+4.88%) |
Mar 29, 2022 | 12.22 | 12.90 | 11.95 | 12.10 | 521,873 | +0.09(+0.75%) |
Mar 28, 2022 | 12.20 | 12.42 | 11.64 | 12.01 | 106,731 | -0.24(-1.96%) |
Mar 25, 2022 | 12.93 | 12.93 | 11.91 | 12.25 | 154,209 | -0.73(-5.62%) |
Mar 24, 2022 | 13.60 | 13.60 | 12.77 | 12.98 | 376,940 | -0.44(-3.28%) |
Mar 23, 2022 | 13.17 | 13.67 | 12.75 | 13.42 | 406,571 | +0.64(+5.01%) |
Mar 22, 2022 | 12.44 | 13.19 | 12.44 | 12.78 | 275,413 | +0.33(+2.65%) |
Mar 21, 2022 | 13.02 | 13.09 | 12.25 | 12.45 | 244,378 | -0.84(-6.32%) |
Mar 18, 2022 | 13.76 | 14.07 | 13.19 | 13.29 | 108,258 | -0.59(-4.25%) |
Mar 17, 2022 | 13.00 | 14.02 | 13.00 | 13.88 | 291,824 | +0.56(+4.20%) |
Mar 16, 2022 | 10.74 | 13.63 | 10.74 | 13.32 | 555,232 | +2.90(+27.83%) |
Mar 15, 2022 | 10.11 | 10.53 | 9.970 | 10.42 | 334,726 | +0.39(+3.89%) |
Mar 14, 2022 | 10.25 | 10.83 | 9.840 | 10.03 | 489,938 | +0.14(+1.42%) |
Mar 11, 2022 | 13.27 | 13.27 | 9.630 | 9.890 | 561,246 | -3.11(-23.92%) |
Mar 10, 2022 | 12.46 | 13.60 | 12.34 | 13.00 | 606,351 | +0.19(+1.48%) |
Mar 09, 2022 | 12.63 | 13.62 | 12.60 | 12.81 | 928,016 | +0.59(+4.83%) |
Mar 08, 2022 | 13.37 | 13.47 | 12.07 | 12.22 | 294,529 | -1.28(-9.48%) |
Mar 07, 2022 | 12.87 | 13.62 | 12.70 | 13.50 | 214,690 | +0.52(+4.01%) |
Mar 04, 2022 | 14.49 | 15.11 | 12.80 | 12.98 | 823,489 | -1.88(-12.65%) |
Mar 03, 2022 | 15.41 | 15.41 | 14.25 | 14.86 | 305,246 | -0.54(-3.51%) |
Mar 02, 2022 | 14.02 | 15.56 | 13.52 | 15.40 | 249,141 | +1.62(+11.76%) |