Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.42 | 14.60 | 13.98 | 14.45 | 236,735 | +0.27(+1.90%) |
May 27, 2022 | 14.50 | 14.50 | 13.85 | 14.18 | 223,596 | -0.32(-2.21%) |
May 26, 2022 | 14.01 | 14.53 | 13.88 | 14.50 | 99,882 | +0.64(+4.62%) |
May 25, 2022 | 13.90 | 14.03 | 13.75 | 13.86 | 112,659 | +0.13(+0.95%) |
May 24, 2022 | 14.10 | 14.19 | 13.60 | 13.73 | 146,703 | -0.45(-3.17%) |
May 23, 2022 | 14.59 | 14.62 | 14.00 | 14.18 | 90,952 | -0.46(-3.14%) |
May 20, 2022 | 14.80 | 14.93 | 14.16 | 14.64 | 62,912 | +0.04(+0.27%) |
May 19, 2022 | 14.28 | 14.97 | 14.28 | 14.60 | 177,119 | +0.25(+1.74%) |
May 18, 2022 | 14.35 | 14.73 | 14.12 | 14.35 | 241,812 | -0.26(-1.78%) |
May 17, 2022 | 15.10 | 15.60 | 14.59 | 14.61 | 230,103 | -0.02(-0.14%) |
May 16, 2022 | 14.21 | 15.00 | 13.92 | 14.63 | 165,717 | +0.19(+1.32%) |
May 13, 2022 | 14.14 | 14.77 | 14.09 | 14.44 | 234,965 | +0.53(+3.81%) |
May 12, 2022 | 13.69 | 14.22 | 13.41 | 13.91 | 223,529 | +0.14(+1.02%) |
May 11, 2022 | 13.90 | 14.35 | 13.56 | 13.77 | 209,863 | +0.06(+0.44%) |
May 10, 2022 | 13.44 | 14.33 | 13.44 | 13.71 | 186,340 | +0.39(+2.93%) |
May 09, 2022 | 13.95 | 14.08 | 13.26 | 13.32 | 263,511 | -0.82(-5.80%) |
May 06, 2022 | 14.96 | 15.01 | 14.06 | 14.14 | 134,244 | -1.01(-6.67%) |
May 05, 2022 | 15.55 | 15.55 | 14.99 | 15.15 | 110,173 | -0.84(-5.25%) |
May 04, 2022 | 15.25 | 16.06 | 15.16 | 15.99 | 113,115 | +0.35(+2.24%) |
May 03, 2022 | 15.71 | 15.81 | 15.30 | 15.64 | 120,515 | -0.07(-0.45%) |
May 02, 2022 | 15.32 | 15.81 | 15.07 | 15.71 | 112,163 | +0.23(+1.49%) |
Apr 29, 2022 | 15.39 | 15.89 | 15.39 | 15.48 | 128,850 | +0.73(+4.95%) |
Apr 28, 2022 | 14.81 | 14.81 | 14.20 | 14.75 | 149,745 | +0.14(+0.96%) |
Apr 27, 2022 | 14.58 | 14.94 | 14.29 | 14.61 | 145,262 | +0.25(+1.74%) |
Apr 26, 2022 | 14.54 | 14.72 | 14.14 | 14.36 | 138,083 | -0.27(-1.85%) |
Apr 25, 2022 | 14.18 | 14.90 | 14.18 | 14.63 | 357,319 | +0.44(+3.10%) |
Apr 22, 2022 | 14.37 | 15.16 | 14.05 | 14.19 | 437,040 | -0.06(-0.42%) |
Apr 21, 2022 | 15.92 | 16.18 | 13.97 | 14.25 | 1,152,109 | -1.58(-9.98%) |
Apr 20, 2022 | 16.69 | 16.69 | 15.75 | 15.83 | 428,390 | -0.84(-5.04%) |
Apr 19, 2022 | 17.25 | 17.25 | 16.20 | 16.67 | 666,816 | -0.77(-4.42%) |
Apr 18, 2022 | 18.08 | 18.20 | 17.23 | 17.44 | 364,997 | -0.90(-4.91%) |
Apr 14, 2022 | 18.79 | 18.79 | 18.13 | 18.34 | 187,478 | -0.52(-2.76%) |
Apr 13, 2022 | 18.65 | 19.77 | 17.90 | 18.86 | 540,070 | -0.15(-0.79%) |
Apr 12, 2022 | 19.47 | 19.96 | 18.73 | 19.01 | 527,191 | -0.13(-0.68%) |
Apr 11, 2022 | 18.76 | 19.74 | 18.76 | 19.14 | 383,854 | +0.11(+0.58%) |
Apr 08, 2022 | 19.29 | 20.02 | 18.86 | 19.03 | 398,819 | -0.31(-1.60%) |
Apr 07, 2022 | 18.50 | 19.54 | 18.29 | 19.34 | 441,916 | +0.65(+3.48%) |
Apr 06, 2022 | 18.28 | 18.87 | 18.02 | 18.69 | 496,980 | +0.26(+1.41%) |
Apr 05, 2022 | 18.12 | 18.75 | 17.82 | 18.43 | 307,748 | +0.22(+1.21%) |
Apr 04, 2022 | 17.69 | 18.58 | 17.34 | 18.21 | 389,394 | +0.76(+4.36%) |
Apr 01, 2022 | 17.56 | 17.89 | 16.60 | 17.45 | 522,217 | +0.63(+3.75%) |
Mar 31, 2022 | 16.16 | 17.46 | 15.98 | 16.82 | 376,143 | +0.56(+3.44%) |
Mar 30, 2022 | 15.71 | 16.88 | 15.68 | 16.26 | 451,848 | +0.42(+2.65%) |
Mar 29, 2022 | 16.23 | 16.36 | 15.75 | 15.84 | 182,530 | +0.06(+0.38%) |
Mar 28, 2022 | 15.79 | 16.14 | 15.11 | 15.78 | 421,186 | +0.21(+1.35%) |
Mar 25, 2022 | 16.28 | 16.50 | 15.37 | 15.57 | 387,642 | -1.21(-7.21%) |
Mar 24, 2022 | 16.61 | 16.98 | 15.86 | 16.78 | 356,093 | +0.02(+0.12%) |
Mar 23, 2022 | 16.05 | 17.28 | 15.92 | 16.76 | 534,630 | +0.46(+2.82%) |
Mar 22, 2022 | 16.58 | 16.94 | 16.10 | 16.30 | 320,926 | +0.27(+1.68%) |
Mar 21, 2022 | 16.46 | 16.71 | 15.83 | 16.03 | 297,796 | -0.94(-5.54%) |
Mar 18, 2022 | 15.70 | 16.99 | 15.69 | 16.97 | 548,046 | +1.31(+8.37%) |
Mar 17, 2022 | 15.61 | 15.79 | 14.46 | 15.66 | 706,628 | -0.33(-2.06%) |
Mar 16, 2022 | 15.05 | 16.36 | 13.95 | 15.99 | 1,364,475 | +2.46(+18.18%) |
Mar 15, 2022 | 13.66 | 14.26 | 12.87 | 13.53 | 730,225 | -0.41(-2.94%) |
Mar 14, 2022 | 14.31 | 15.27 | 13.81 | 13.94 | 823,917 | -0.96(-6.44%) |
Mar 11, 2022 | 17.10 | 17.10 | 14.90 | 14.90 | 810,049 | -2.16(-12.66%) |
Mar 10, 2022 | 17.54 | 17.68 | 16.59 | 17.06 | 684,832 | -1.05(-5.80%) |
Mar 09, 2022 | 17.18 | 18.29 | 17.10 | 18.11 | 252,975 | +1.34(+7.99%) |
Mar 08, 2022 | 16.71 | 17.07 | 16.33 | 16.77 | 399,443 | +0.07(+0.42%) |
Mar 07, 2022 | 17.99 | 18.53 | 16.62 | 16.70 | 765,918 | -1.30(-7.22%) |
Mar 04, 2022 | 17.49 | 18.13 | 17.39 | 18.00 | 380,526 | +0.36(+2.04%) |
Mar 03, 2022 | 18.07 | 18.72 | 17.51 | 17.64 | 521,379 | -0.35(-1.95%) |
Mar 02, 2022 | 18.82 | 19.05 | 17.78 | 17.99 | 534,109 | -0.88(-4.66%) |