Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.64 | 12.64 | 12.23 | 12.23 | 550,848 | -0.06(-0.49%) |
May 27, 2022 | 12.19 | 12.36 | 12.19 | 12.29 | 251,424 | +0.29(+2.44%) |
May 26, 2022 | 11.80 | 12.04 | 11.80 | 12.00 | 258,647 | +0.16(+1.33%) |
May 25, 2022 | 11.85 | 11.91 | 11.74 | 11.84 | 415,584 | +0.06(+0.51%) |
May 24, 2022 | 11.67 | 11.67 | 11.67 | 11.78 | 326,914 | -0.32(-2.64%) |
May 23, 2022 | 12.06 | 12.19 | 12.05 | 12.10 | 256,738 | -0.09(-0.74%) |
May 20, 2022 | 12.20 | 12.29 | 12.02 | 12.19 | 214,061 | +0.14(+1.16%) |
May 19, 2022 | 11.98 | 12.14 | 11.94 | 12.05 | 230,279 | +0.06(+0.50%) |
May 18, 2022 | 11.98 | 12.27 | 11.98 | 11.99 | 216,060 | -0.35(-2.84%) |
May 17, 2022 | 12.21 | 12.38 | 12.16 | 12.34 | 564,580 | +0.50(+4.22%) |
May 16, 2022 | 11.76 | 11.97 | 11.76 | 11.84 | 288,620 | -0.12(-1.00%) |
May 13, 2022 | 11.75 | 12.02 | 11.75 | 11.96 | 227,789 | +0.23(+1.96%) |
May 12, 2022 | 11.50 | 11.98 | 11.50 | 11.73 | 494,435 | -0.11(-0.90%) |
May 11, 2022 | 11.66 | 12.31 | 11.66 | 11.84 | 316,091 | -0.27(-2.26%) |
May 10, 2022 | 11.92 | 12.48 | 11.92 | 12.11 | 354,427 | +0.20(+1.68%) |
May 09, 2022 | 11.69 | 12.39 | 11.69 | 11.91 | 458,499 | -0.28(-2.30%) |
May 06, 2022 | 12.21 | 12.37 | 12.17 | 12.19 | 620,894 | -0.40(-3.18%) |
May 05, 2022 | 13.39 | 13.39 | 12.46 | 12.59 | 223,124 | -0.60(-4.55%) |
May 04, 2022 | 13.00 | 13.23 | 12.84 | 13.19 | 181,232 | +0.03(+0.23%) |
May 03, 2022 | 13.16 | 13.29 | 13.03 | 13.16 | 496,744 | +0.69(+5.53%) |
May 02, 2022 | 12.30 | 12.68 | 12.20 | 12.47 | 398,716 | +0.17(+1.38%) |
Apr 29, 2022 | 13.24 | 13.42 | 12.30 | 12.30 | 356,715 | -0.31(-2.46%) |
Apr 28, 2022 | 12.53 | 13.00 | 12.45 | 12.61 | 376,660 | +0.07(+0.56%) |
Apr 27, 2022 | 12.28 | 12.85 | 12.28 | 12.54 | 519,526 | +0.26(+2.12%) |
Apr 26, 2022 | 12.76 | 12.80 | 12.26 | 12.28 | 323,599 | -0.67(-5.17%) |
Apr 25, 2022 | 12.34 | 13.00 | 12.34 | 12.95 | 408,546 | -0.27(-2.04%) |
Apr 22, 2022 | 13.11 | 13.45 | 13.11 | 13.22 | 195,984 | -0.19(-1.45%) |
Apr 21, 2022 | 13.22 | 13.73 | 13.22 | 13.41 | 285,076 | -0.11(-0.78%) |
Apr 20, 2022 | 13.99 | 13.99 | 13.52 | 13.52 | 395,606 | -0.54(-3.84%) |
Apr 19, 2022 | 14.00 | 14.12 | 13.82 | 14.06 | 1,060,231 | -0.24(-1.68%) |
Apr 18, 2022 | 14.00 | 14.40 | 14.00 | 14.30 | 183,219 | -0.18(-1.24%) |
Apr 14, 2022 | 14.48 | 14.59 | 14.46 | 14.48 | 189,112 | +0.37(+2.62%) |
Apr 13, 2022 | 13.97 | 14.16 | 13.95 | 14.11 | 212,513 | +0.09(+0.64%) |
Apr 12, 2022 | 14.31 | 14.31 | 13.97 | 14.02 | 172,759 | -0.18(-1.27%) |
Apr 11, 2022 | 14.10 | 14.44 | 14.10 | 14.20 | 270,668 | -0.80(-5.33%) |
Apr 08, 2022 | 14.70 | 15.22 | 14.70 | 15.00 | 167,683 | +0.42(+2.88%) |
Apr 07, 2022 | 14.57 | 14.65 | 14.44 | 14.58 | 215,224 | -0.16(-1.09%) |
Apr 06, 2022 | 14.73 | 14.88 | 14.65 | 14.74 | 302,539 | -0.10(-0.67%) |
Apr 05, 2022 | 15.04 | 15.05 | 14.75 | 14.84 | 320,025 | -0.20(-1.33%) |
Apr 04, 2022 | 14.78 | 15.09 | 14.71 | 15.04 | 3,502,245 | +0.62(+4.30%) |
Apr 01, 2022 | 14.32 | 14.80 | 14.22 | 14.42 | 966,790 | +0.49(+3.52%) |
Mar 31, 2022 | 14.05 | 14.32 | 13.90 | 13.93 | 220,631 | -0.40(-2.79%) |
Mar 30, 2022 | 14.90 | 14.90 | 14.29 | 14.33 | 119,234 | +0.03(+0.23%) |
Mar 29, 2022 | 14.20 | 14.53 | 14.20 | 14.30 | 207,767 | -0.04(-0.30%) |
Mar 28, 2022 | 14.20 | 14.34 | 14.11 | 14.34 | 210,488 | +0.05(+0.35%) |
Mar 25, 2022 | 14.08 | 14.35 | 14.08 | 14.29 | 115,302 | -0.26(-1.79%) |
Mar 24, 2022 | 15.04 | 15.04 | 14.37 | 14.55 | 196,542 | +0.22(+1.54%) |
Mar 23, 2022 | 14.39 | 14.58 | 14.16 | 14.33 | 201,166 | -0.08(-0.56%) |
Mar 22, 2022 | 14.77 | 14.77 | 14.19 | 14.41 | 338,785 | +0.21(+1.48%) |
Mar 21, 2022 | 14.35 | 14.35 | 13.90 | 14.20 | 424,149 | -0.95(-6.27%) |
Mar 18, 2022 | 14.02 | 15.29 | 14.02 | 15.15 | 476,481 | +1.63(+12.06%) |
Mar 17, 2022 | 13.81 | 14.13 | 13.41 | 13.52 | 308,148 | -0.45(-3.22%) |
Mar 16, 2022 | 12.70 | 13.97 | 12.70 | 13.97 | 441,776 | +1.79(+14.65%) |
Mar 15, 2022 | 12.25 | 12.34 | 11.85 | 12.19 | 1,377,073 | -1.04(-7.83%) |
Mar 14, 2022 | 13.27 | 13.64 | 13.20 | 13.22 | 593,782 | -0.37(-2.72%) |
Mar 11, 2022 | 14.00 | 14.06 | 13.59 | 13.59 | 284,620 | -0.21(-1.52%) |
Mar 10, 2022 | 13.90 | 13.90 | 13.38 | 13.80 | 261,480 | -0.18(-1.29%) |
Mar 09, 2022 | 13.55 | 14.05 | 13.55 | 13.98 | 261,586 | +0.07(+0.50%) |
Mar 08, 2022 | 13.82 | 14.47 | 13.49 | 13.91 | 403,486 | -0.11(-0.78%) |
Mar 07, 2022 | 14.04 | 14.59 | 14.00 | 14.02 | 300,506 | -0.68(-4.59%) |
Mar 04, 2022 | 14.70 | 14.90 | 14.63 | 14.70 | 241,582 | -0.23(-1.57%) |
Mar 03, 2022 | 15.00 | 15.08 | 14.90 | 14.93 | 351,060 | -0.28(-1.84%) |
Mar 02, 2022 | 14.92 | 15.28 | 14.88 | 15.21 | 187,190 | -0.17(-1.11%) |