Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.12 | 15.96 | 15.00 | 15.36 | 134,888 | +0.12(+0.79%) |
May 27, 2022 | 14.88 | 15.60 | 14.81 | 15.24 | 67,177 | +0.36(+2.42%) |
May 26, 2022 | 14.76 | 15.42 | 14.76 | 14.88 | 87,620 | +0.00(+0.00%) |
May 25, 2022 | 14.64 | 15.24 | 14.34 | 14.88 | 93,257 | -0.12(-0.80%) |
May 24, 2022 | 14.52 | 15.12 | 14.28 | 15.00 | 95,519 | +0.00(+0.00%) |
May 23, 2022 | 15.00 | 15.36 | 14.76 | 15.00 | 77,162 | +0.00(+0.00%) |
May 20, 2022 | 15.60 | 16.20 | 14.28 | 15.00 | 161,325 | +0.24(+1.63%) |
May 19, 2022 | 14.40 | 14.88 | 13.98 | 14.76 | 133,250 | +0.72(+5.13%) |
May 18, 2022 | 13.92 | 14.76 | 13.68 | 14.04 | 129,214 | +0.00(+0.00%) |
May 17, 2022 | 12.96 | 14.04 | 12.72 | 14.04 | 223,282 | +1.68(+13.59%) |
May 16, 2022 | 12.96 | 13.32 | 12.36 | 12.36 | 124,236 | -0.60(-4.63%) |
May 13, 2022 | 14.04 | 14.04 | 12.72 | 12.96 | 148,219 | +0.12(+0.93%) |
May 12, 2022 | 12.00 | 14.04 | 12.00 | 12.84 | 175,011 | +0.60(+4.90%) |
May 11, 2022 | 13.80 | 14.04 | 12.00 | 12.24 | 216,182 | -2.22(-15.35%) |
May 10, 2022 | 15.36 | 15.60 | 13.80 | 14.46 | 140,777 | +0.78(+5.70%) |
May 09, 2022 | 15.12 | 15.36 | 13.44 | 13.68 | 150,775 | -1.44(-9.52%) |
May 06, 2022 | 15.72 | 15.72 | 14.88 | 15.12 | 111,209 | -0.96(-5.97%) |
May 05, 2022 | 17.40 | 18.24 | 15.96 | 16.08 | 105,319 | -1.44(-8.22%) |
May 04, 2022 | 16.68 | 17.52 | 15.90 | 17.52 | 88,337 | +0.84(+5.04%) |
May 03, 2022 | 17.28 | 17.52 | 16.44 | 16.68 | 84,699 | -0.72(-4.14%) |
May 02, 2022 | 17.16 | 17.76 | 16.44 | 17.40 | 102,869 | +0.36(+2.11%) |
Apr 29, 2022 | 18.72 | 18.90 | 16.80 | 17.04 | 108,244 | -1.20(-6.58%) |
Apr 28, 2022 | 18.00 | 18.48 | 17.04 | 18.24 | 113,865 | +0.12(+0.66%) |
Apr 27, 2022 | 18.24 | 19.08 | 18.00 | 18.12 | 100,224 | +0.12(+0.67%) |
Apr 26, 2022 | 18.84 | 18.84 | 17.88 | 18.00 | 89,325 | -0.96(-5.06%) |
Apr 25, 2022 | 18.60 | 19.08 | 17.88 | 18.96 | 121,457 | +0.24(+1.28%) |
Apr 22, 2022 | 18.12 | 18.96 | 18.06 | 18.72 | 92,437 | +0.60(+3.31%) |
Apr 21, 2022 | 20.04 | 20.04 | 17.88 | 18.12 | 148,838 | -2.16(-10.65%) |
Apr 20, 2022 | 19.80 | 21.12 | 19.32 | 20.28 | 149,126 | +0.36(+1.81%) |
Apr 19, 2022 | 22.08 | 22.44 | 19.56 | 19.92 | 223,032 | -2.04(-9.29%) |
Apr 18, 2022 | 21.36 | 23.64 | 20.52 | 21.96 | 459,782 | +0.72(+3.39%) |
Apr 14, 2022 | 19.08 | 25.56 | 18.84 | 21.24 | 2,506,557 | +2.88(+15.69%) |
Apr 13, 2022 | 18.00 | 18.72 | 17.40 | 18.36 | 86,547 | +0.72(+4.08%) |
Apr 12, 2022 | 18.48 | 18.72 | 17.64 | 17.64 | 121,392 | -0.60(-3.29%) |
Apr 11, 2022 | 18.36 | 18.60 | 17.54 | 18.24 | 153,405 | -0.48(-2.56%) |
Apr 08, 2022 | 19.20 | 19.44 | 18.36 | 18.72 | 105,524 | -0.72(-3.70%) |
Apr 07, 2022 | 19.32 | 20.04 | 18.84 | 19.44 | 127,094 | +0.36(+1.89%) |
Apr 06, 2022 | 17.76 | 19.86 | 17.76 | 19.08 | 185,246 | +0.84(+4.61%) |
Apr 05, 2022 | 18.36 | 18.60 | 17.52 | 18.24 | 98,026 | -0.12(-0.65%) |
Apr 04, 2022 | 17.16 | 18.84 | 17.15 | 18.36 | 99,559 | +1.20(+6.99%) |
Apr 01, 2022 | 16.92 | 17.28 | 16.20 | 17.16 | 111,906 | +0.24(+1.42%) |
Mar 31, 2022 | 17.88 | 18.12 | 16.80 | 16.92 | 93,442 | -1.08(-6.00%) |
Mar 30, 2022 | 18.00 | 19.77 | 17.52 | 18.00 | 207,114 | -0.12(-0.66%) |
Mar 29, 2022 | 15.84 | 18.42 | 15.84 | 18.12 | 274,438 | +2.28(+14.39%) |
Mar 28, 2022 | 14.88 | 16.08 | 14.52 | 15.84 | 155,935 | +1.56(+10.92%) |
Mar 25, 2022 | 14.76 | 15.12 | 13.92 | 14.28 | 124,921 | -0.48(-3.25%) |
Mar 24, 2022 | 15.72 | 15.72 | 14.52 | 14.76 | 134,709 | -0.60(-3.91%) |
Mar 23, 2022 | 15.60 | 16.14 | 15.24 | 15.36 | 78,955 | -0.24(-1.54%) |
Mar 22, 2022 | 15.24 | 15.78 | 14.88 | 15.60 | 154,959 | +0.36(+2.36%) |
Mar 21, 2022 | 15.84 | 15.84 | 15.12 | 15.24 | 91,245 | -0.72(-4.51%) |
Mar 18, 2022 | 15.96 | 16.68 | 15.12 | 15.96 | 1,091,209 | -0.12(-0.75%) |
Mar 17, 2022 | 14.40 | 16.08 | 14.16 | 16.08 | 214,553 | +1.56(+10.74%) |
Mar 16, 2022 | 14.04 | 14.52 | 13.32 | 14.52 | 240,331 | +0.48(+3.42%) |
Mar 15, 2022 | 14.52 | 14.52 | 13.68 | 14.04 | 182,273 | -0.36(-2.50%) |
Mar 14, 2022 | 16.80 | 16.92 | 13.82 | 14.40 | 293,778 | -2.52(-14.89%) |
Mar 11, 2022 | 16.32 | 17.94 | 16.08 | 16.92 | 206,618 | +1.20(+7.63%) |
Mar 10, 2022 | 16.32 | 16.44 | 14.88 | 15.72 | 135,228 | -0.84(-5.07%) |
Mar 09, 2022 | 14.76 | 16.92 | 14.04 | 16.56 | 195,125 | +3.12(+23.21%) |
Mar 08, 2022 | 13.20 | 14.16 | 12.48 | 13.44 | 112,294 | +0.72(+5.66%) |
Mar 07, 2022 | 13.32 | 13.44 | 12.48 | 12.72 | 144,430 | -0.48(-3.64%) |
Mar 04, 2022 | 13.92 | 14.16 | 13.20 | 13.20 | 113,832 | -0.60(-4.35%) |
Mar 03, 2022 | 14.52 | 14.64 | 13.68 | 13.80 | 124,570 | -0.84(-5.74%) |
Mar 02, 2022 | 14.64 | 15.00 | 14.16 | 14.64 | 85,158 | +0.24(+1.67%) |