Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.02 | 10.02 | 9.377 | 9.830 | 343,550 | -0.01(-0.10%) |
May 27, 2022 | 9.300 | 10.07 | 9.023 | 9.840 | 218,805 | +0.70(+7.66%) |
May 26, 2022 | 8.710 | 9.660 | 8.424 | 9.140 | 255,025 | +0.07(+0.77%) |
May 25, 2022 | 8.280 | 9.250 | 7.600 | 9.070 | 625,426 | +1.07(+13.38%) |
May 24, 2022 | 10.35 | 10.35 | 7.720 | 8.000 | 1,286,555 | -4.20(-34.43%) |
May 23, 2022 | 13.23 | 13.24 | 11.97 | 12.20 | 137,148 | -1.08(-8.13%) |
May 20, 2022 | 12.85 | 13.37 | 12.45 | 13.28 | 292,202 | +0.73(+5.82%) |
May 19, 2022 | 11.62 | 12.67 | 11.54 | 12.55 | 190,324 | +0.96(+8.28%) |
May 18, 2022 | 11.74 | 12.08 | 11.40 | 11.59 | 257,761 | -0.30(-2.52%) |
May 17, 2022 | 12.93 | 13.37 | 11.63 | 11.89 | 198,836 | -0.64(-5.11%) |
May 16, 2022 | 12.06 | 12.68 | 11.58 | 12.53 | 132,197 | +0.44(+3.64%) |
May 13, 2022 | 12.50 | 12.78 | 11.93 | 12.09 | 222,966 | -0.09(-0.74%) |
May 12, 2022 | 12.07 | 13.35 | 11.93 | 12.18 | 180,906 | -0.17(-1.38%) |
May 11, 2022 | 13.00 | 13.21 | 11.88 | 12.35 | 366,504 | -0.98(-7.35%) |
May 10, 2022 | 13.30 | 13.75 | 12.65 | 13.33 | 132,168 | +0.32(+2.46%) |
May 09, 2022 | 14.20 | 14.25 | 12.34 | 13.01 | 184,925 | -1.43(-9.90%) |
May 06, 2022 | 15.13 | 15.20 | 14.21 | 14.44 | 148,678 | -0.81(-5.31%) |
May 05, 2022 | 16.17 | 16.27 | 14.91 | 15.25 | 62,200 | -0.74(-4.63%) |
May 04, 2022 | 16.29 | 16.50 | 15.45 | 15.99 | 170,479 | -0.32(-1.96%) |
May 03, 2022 | 16.42 | 16.73 | 15.99 | 16.31 | 35,186 | -0.09(-0.55%) |
May 02, 2022 | 15.70 | 17.18 | 15.18 | 16.40 | 188,930 | +0.53(+3.34%) |
Apr 29, 2022 | 16.56 | 17.95 | 15.58 | 15.87 | 387,715 | -0.97(-5.76%) |
Apr 28, 2022 | 16.29 | 17.16 | 16.10 | 16.84 | 220,284 | +0.74(+4.60%) |
Apr 27, 2022 | 15.35 | 16.50 | 15.07 | 16.10 | 178,714 | +1.18(+7.91%) |
Apr 26, 2022 | 15.53 | 15.53 | 14.81 | 14.92 | 80,498 | -0.51(-3.31%) |
Apr 25, 2022 | 14.77 | 15.50 | 14.60 | 15.43 | 77,271 | +0.63(+4.26%) |
Apr 22, 2022 | 14.76 | 15.50 | 14.50 | 14.80 | 77,928 | -0.11(-0.74%) |
Apr 21, 2022 | 15.81 | 16.34 | 14.71 | 14.91 | 142,481 | -0.64(-4.12%) |
Apr 20, 2022 | 15.26 | 16.50 | 15.14 | 15.55 | 179,857 | +0.21(+1.37%) |
Apr 19, 2022 | 14.78 | 15.54 | 14.78 | 15.34 | 54,510 | +0.49(+3.30%) |
Apr 18, 2022 | 15.04 | 15.19 | 14.17 | 14.85 | 70,341 | -0.46(-3.00%) |
Apr 14, 2022 | 15.17 | 15.41 | 14.63 | 15.31 | 132,753 | +0.24(+1.59%) |
Apr 13, 2022 | 14.56 | 15.89 | 14.53 | 15.07 | 53,649 | +0.55(+3.79%) |
Apr 12, 2022 | 14.85 | 15.24 | 14.44 | 14.52 | 52,805 | -0.15(-1.02%) |
Apr 11, 2022 | 14.22 | 14.78 | 13.88 | 14.67 | 56,066 | +0.30(+2.09%) |
Apr 08, 2022 | 14.78 | 14.78 | 14.15 | 14.37 | 53,106 | -0.50(-3.36%) |
Apr 07, 2022 | 14.72 | 15.18 | 14.71 | 14.87 | 53,628 | +0.00(+0.00%) |
Apr 06, 2022 | 15.25 | 15.25 | 14.47 | 14.87 | 134,477 | -0.61(-3.94%) |
Apr 05, 2022 | 16.00 | 16.45 | 15.30 | 15.48 | 87,606 | -0.70(-4.33%) |
Apr 04, 2022 | 15.30 | 16.31 | 15.30 | 16.18 | 140,568 | +1.08(+7.15%) |
Apr 01, 2022 | 15.11 | 15.48 | 14.82 | 15.10 | 81,030 | +0.01(+0.07%) |
Mar 31, 2022 | 15.03 | 15.23 | 14.73 | 15.09 | 65,820 | -0.11(-0.72%) |
Mar 30, 2022 | 15.18 | 15.55 | 15.03 | 15.20 | 57,367 | +0.02(+0.13%) |
Mar 29, 2022 | 15.07 | 15.45 | 14.89 | 15.18 | 112,798 | +0.30(+2.02%) |
Mar 28, 2022 | 15.00 | 15.61 | 14.35 | 14.88 | 231,554 | -0.22(-1.46%) |
Mar 25, 2022 | 15.07 | 15.29 | 14.47 | 15.10 | 163,217 | +0.17(+1.14%) |
Mar 24, 2022 | 14.74 | 15.80 | 14.46 | 14.93 | 72,579 | +0.15(+1.01%) |
Mar 23, 2022 | 14.89 | 15.49 | 14.46 | 14.78 | 105,638 | -0.25(-1.66%) |
Mar 22, 2022 | 14.78 | 15.16 | 14.52 | 15.03 | 114,542 | +0.29(+1.97%) |
Mar 21, 2022 | 14.44 | 15.20 | 14.20 | 14.74 | 136,750 | +0.19(+1.31%) |
Mar 18, 2022 | 14.00 | 14.86 | 13.74 | 14.55 | 171,172 | +0.54(+3.85%) |
Mar 17, 2022 | 13.03 | 14.15 | 13.03 | 14.01 | 155,893 | +0.77(+5.82%) |
Mar 16, 2022 | 12.87 | 13.25 | 12.48 | 13.24 | 181,251 | +0.60(+4.75%) |
Mar 15, 2022 | 11.73 | 13.20 | 11.73 | 12.64 | 351,411 | +0.94(+8.03%) |
Mar 14, 2022 | 12.32 | 12.41 | 11.50 | 11.70 | 244,839 | -0.76(-6.10%) |
Mar 11, 2022 | 13.41 | 13.41 | 12.46 | 12.46 | 164,136 | -0.83(-6.25%) |
Mar 10, 2022 | 13.37 | 13.37 | 12.88 | 13.29 | 41,487 | -0.38(-2.78%) |
Mar 09, 2022 | 13.13 | 13.85 | 13.13 | 13.67 | 90,329 | +0.89(+6.96%) |
Mar 08, 2022 | 12.79 | 13.22 | 12.24 | 12.78 | 142,937 | -0.05(-0.39%) |
Mar 07, 2022 | 13.22 | 13.69 | 12.80 | 12.83 | 140,314 | -0.30(-2.28%) |
Mar 04, 2022 | 13.83 | 13.96 | 13.09 | 13.13 | 239,530 | -0.87(-6.21%) |
Mar 03, 2022 | 14.47 | 14.48 | 13.56 | 14.00 | 217,073 | -0.36(-2.51%) |
Mar 02, 2022 | 15.03 | 15.03 | 14.20 | 14.36 | 79,303 | -0.65(-4.33%) |