Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.25 | 14.40 | 13.55 | 14.18 | 399,225 | +0.05(+0.35%) |
May 27, 2022 | 13.11 | 14.17 | 13.11 | 14.13 | 163,026 | +1.29(+10.05%) |
May 26, 2022 | 12.34 | 13.18 | 12.20 | 12.84 | 215,172 | +0.50(+4.05%) |
May 25, 2022 | 12.06 | 12.68 | 12.01 | 12.34 | 249,801 | +0.19(+1.56%) |
May 24, 2022 | 12.64 | 12.64 | 11.93 | 12.15 | 122,147 | -0.73(-5.67%) |
May 23, 2022 | 12.91 | 13.15 | 12.20 | 12.88 | 135,613 | -0.03(-0.23%) |
May 20, 2022 | 13.43 | 13.63 | 12.52 | 12.91 | 213,368 | -0.25(-1.90%) |
May 19, 2022 | 12.53 | 13.48 | 12.50 | 13.16 | 290,721 | +0.53(+4.20%) |
May 18, 2022 | 13.26 | 13.48 | 12.30 | 12.63 | 191,399 | -0.88(-6.51%) |
May 17, 2022 | 13.08 | 13.61 | 12.38 | 13.51 | 313,021 | +0.93(+7.39%) |
May 16, 2022 | 13.49 | 13.65 | 12.50 | 12.58 | 253,020 | -1.07(-7.84%) |
May 13, 2022 | 12.91 | 13.94 | 12.91 | 13.65 | 527,898 | +1.17(+9.38%) |
May 12, 2022 | 12.01 | 13.17 | 11.68 | 12.48 | 929,956 | +0.37(+3.06%) |
May 11, 2022 | 13.65 | 14.00 | 11.88 | 12.11 | 587,313 | -1.70(-12.31%) |
May 10, 2022 | 14.79 | 15.37 | 12.72 | 13.81 | 612,887 | -0.43(-3.02%) |
May 09, 2022 | 16.65 | 17.00 | 14.18 | 14.24 | 465,252 | -2.91(-16.97%) |
May 06, 2022 | 17.44 | 18.08 | 15.81 | 17.15 | 303,890 | -0.51(-2.89%) |
May 05, 2022 | 18.14 | 18.22 | 17.37 | 17.66 | 183,103 | -0.91(-4.90%) |
May 04, 2022 | 17.31 | 18.63 | 16.06 | 18.57 | 232,301 | +1.39(+8.09%) |
May 03, 2022 | 17.54 | 18.07 | 17.00 | 17.18 | 123,914 | -0.75(-4.18%) |
May 02, 2022 | 16.99 | 18.02 | 16.67 | 17.93 | 247,123 | +0.93(+5.47%) |
Apr 29, 2022 | 17.38 | 18.83 | 16.84 | 17.00 | 218,698 | -0.57(-3.24%) |
Apr 28, 2022 | 17.25 | 17.77 | 16.43 | 17.57 | 172,493 | +0.62(+3.66%) |
Apr 27, 2022 | 16.74 | 17.39 | 16.65 | 16.95 | 159,835 | +0.14(+0.83%) |
Apr 26, 2022 | 17.57 | 17.73 | 16.68 | 16.81 | 290,845 | -0.90(-5.08%) |
Apr 25, 2022 | 17.04 | 18.00 | 16.83 | 17.71 | 653,189 | +0.68(+3.99%) |
Apr 22, 2022 | 17.06 | 17.70 | 16.80 | 17.03 | 168,944 | -0.14(-0.82%) |
Apr 21, 2022 | 18.46 | 18.50 | 16.97 | 17.17 | 289,784 | -0.99(-5.45%) |
Apr 20, 2022 | 18.19 | 18.29 | 17.45 | 18.16 | 188,689 | -0.05(-0.27%) |
Apr 19, 2022 | 17.40 | 18.46 | 17.40 | 18.21 | 188,730 | +0.62(+3.52%) |
Apr 18, 2022 | 18.00 | 18.05 | 17.10 | 17.59 | 159,383 | -0.60(-3.30%) |
Apr 14, 2022 | 18.16 | 18.40 | 17.73 | 18.19 | 163,612 | -0.03(-0.16%) |
Apr 13, 2022 | 16.87 | 18.48 | 16.85 | 18.22 | 259,895 | +1.17(+6.86%) |
Apr 12, 2022 | 17.52 | 18.00 | 16.71 | 17.05 | 327,615 | -0.34(-1.96%) |
Apr 11, 2022 | 17.00 | 17.90 | 16.71 | 17.39 | 366,496 | +0.07(+0.40%) |
Apr 08, 2022 | 17.62 | 17.62 | 16.79 | 17.32 | 264,197 | -0.52(-2.91%) |
Apr 07, 2022 | 17.11 | 18.00 | 17.03 | 17.84 | 369,337 | +0.73(+4.27%) |
Apr 06, 2022 | 16.91 | 17.39 | 16.33 | 17.11 | 259,052 | -0.40(-2.28%) |
Apr 05, 2022 | 17.87 | 17.92 | 17.13 | 17.51 | 364,328 | -0.30(-1.68%) |
Apr 04, 2022 | 17.26 | 17.99 | 17.07 | 17.81 | 460,333 | +0.67(+3.91%) |
Apr 01, 2022 | 17.46 | 17.66 | 16.75 | 17.14 | 468,381 | -0.28(-1.61%) |
Mar 31, 2022 | 16.97 | 17.54 | 16.91 | 17.42 | 367,194 | +0.40(+2.35%) |
Mar 30, 2022 | 17.03 | 17.73 | 16.87 | 17.02 | 253,842 | -0.22(-1.28%) |
Mar 29, 2022 | 16.81 | 17.56 | 16.81 | 17.24 | 237,993 | +0.75(+4.55%) |
Mar 28, 2022 | 16.37 | 16.79 | 15.81 | 16.49 | 165,464 | +0.14(+0.86%) |
Mar 25, 2022 | 17.78 | 17.78 | 16.15 | 16.35 | 285,660 | -1.13(-6.46%) |
Mar 24, 2022 | 17.69 | 18.00 | 16.94 | 17.48 | 238,766 | -0.14(-0.79%) |
Mar 23, 2022 | 17.75 | 18.10 | 17.37 | 17.62 | 364,353 | -0.46(-2.54%) |
Mar 22, 2022 | 17.36 | 18.50 | 17.02 | 18.08 | 877,334 | +0.62(+3.55%) |
Mar 21, 2022 | 17.43 | 18.58 | 17.15 | 17.46 | 824,863 | -0.05(-0.29%) |
Mar 18, 2022 | 17.40 | 18.22 | 17.25 | 17.51 | 2,927,788 | +0.03(+0.17%) |
Mar 17, 2022 | 17.07 | 17.66 | 16.81 | 17.48 | 865,016 | +0.44(+2.58%) |
Mar 16, 2022 | 16.16 | 17.31 | 16.01 | 17.04 | 782,545 | +1.35(+8.60%) |
Mar 15, 2022 | 14.97 | 15.80 | 14.95 | 15.69 | 353,266 | +0.77(+5.16%) |
Mar 14, 2022 | 15.70 | 16.13 | 14.68 | 14.92 | 563,891 | -0.90(-5.69%) |
Mar 11, 2022 | 16.93 | 17.30 | 15.81 | 15.82 | 551,980 | -0.95(-5.66%) |
Mar 10, 2022 | 15.90 | 16.87 | 14.87 | 16.77 | 1,482,434 | -1.79(-9.64%) |
Mar 09, 2022 | 18.36 | 19.39 | 17.91 | 18.56 | 727,562 | +1.10(+6.30%) |
Mar 08, 2022 | 17.77 | 18.38 | 17.01 | 17.46 | 537,159 | -0.43(-2.40%) |
Mar 07, 2022 | 18.18 | 19.12 | 17.80 | 17.89 | 624,885 | -0.38(-2.08%) |
Mar 04, 2022 | 18.90 | 18.95 | 17.94 | 18.27 | 323,030 | -0.61(-3.23%) |
Mar 03, 2022 | 20.32 | 20.44 | 18.60 | 18.88 | 258,636 | -1.19(-5.93%) |
Mar 02, 2022 | 20.05 | 20.39 | 19.39 | 20.07 | 240,525 | +0.28(+1.41%) |