Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.68 | 16.50 | 14.95 | 15.72 | 1,470,155 | -0.02(-0.10%) |
May 27, 2022 | 16.03 | 16.03 | 15.43 | 15.74 | 490,131 | -0.01(-0.05%) |
May 26, 2022 | 15.92 | 16.06 | 15.56 | 15.74 | 536,268 | -0.02(-0.10%) |
May 25, 2022 | 15.84 | 16.30 | 15.09 | 15.76 | 732,469 | -0.06(-0.40%) |
May 24, 2022 | 15.55 | 16.18 | 15.47 | 15.82 | 1,372,374 | +0.13(+0.86%) |
May 23, 2022 | 15.27 | 15.74 | 14.99 | 15.69 | 1,757,993 | +0.70(+4.70%) |
May 20, 2022 | 15.35 | 15.36 | 14.53 | 14.98 | 322,475 | -0.04(-0.26%) |
May 19, 2022 | 14.18 | 15.24 | 14.05 | 15.02 | 539,247 | +0.63(+4.35%) |
May 18, 2022 | 14.60 | 15.03 | 14.10 | 14.40 | 352,130 | -0.51(-3.40%) |
May 17, 2022 | 15.24 | 15.32 | 14.74 | 14.90 | 345,009 | -0.06(-0.37%) |
May 16, 2022 | 14.67 | 15.24 | 14.67 | 14.96 | 912,613 | +0.28(+1.89%) |
May 13, 2022 | 14.45 | 14.86 | 14.38 | 14.68 | 610,099 | +0.52(+3.69%) |
May 12, 2022 | 14.27 | 14.45 | 13.71 | 14.16 | 646,253 | -0.21(-1.49%) |
May 11, 2022 | 14.26 | 14.96 | 14.18 | 14.37 | 951,629 | +0.34(+2.43%) |
May 10, 2022 | 14.27 | 14.63 | 13.68 | 14.03 | 688,875 | +0.09(+0.68%) |
May 09, 2022 | 15.09 | 15.09 | 13.72 | 13.94 | 1,266,983 | -1.23(-8.09%) |
May 06, 2022 | 15.39 | 15.40 | 14.65 | 15.17 | 874,956 | -0.04(-0.26%) |
May 05, 2022 | 15.32 | 15.52 | 14.67 | 15.21 | 637,872 | -0.05(-0.31%) |
May 04, 2022 | 14.63 | 15.25 | 14.50 | 15.25 | 1,386,967 | +0.72(+4.92%) |
May 03, 2022 | 13.87 | 14.72 | 13.85 | 14.54 | 1,026,606 | +0.75(+5.41%) |
May 02, 2022 | 13.96 | 13.99 | 13.11 | 13.79 | 1,209,440 | -0.14(-1.01%) |
Apr 29, 2022 | 14.37 | 14.49 | 13.85 | 13.93 | 640,686 | -0.46(-3.19%) |
Apr 28, 2022 | 13.96 | 14.41 | 13.61 | 14.39 | 1,327,899 | +0.26(+1.87%) |
Apr 27, 2022 | 12.97 | 14.25 | 12.87 | 14.12 | 2,468,214 | +1.83(+14.86%) |
Apr 26, 2022 | 11.90 | 12.40 | 11.90 | 12.30 | 602,354 | +0.47(+4.01%) |
Apr 25, 2022 | 11.78 | 12.01 | 11.31 | 11.82 | 1,382,851 | -0.29(-2.38%) |
Apr 22, 2022 | 12.55 | 12.72 | 11.97 | 12.11 | 837,688 | -0.44(-3.53%) |
Apr 21, 2022 | 13.40 | 13.40 | 12.25 | 12.55 | 1,221,940 | -0.77(-5.78%) |
Apr 20, 2022 | 13.25 | 13.47 | 12.99 | 13.32 | 457,640 | +0.09(+0.65%) |
Apr 19, 2022 | 13.32 | 13.61 | 13.10 | 13.24 | 559,702 | -0.25(-1.85%) |
Apr 18, 2022 | 13.70 | 13.76 | 13.42 | 13.49 | 1,015,330 | -0.08(-0.57%) |
Apr 14, 2022 | 13.55 | 13.75 | 13.31 | 13.56 | 934,658 | -0.05(-0.34%) |
Apr 13, 2022 | 13.01 | 13.63 | 12.77 | 13.61 | 2,606,813 | +0.59(+4.54%) |
Apr 12, 2022 | 12.51 | 13.12 | 12.50 | 13.02 | 1,298,028 | +0.60(+4.82%) |
Apr 11, 2022 | 12.16 | 12.52 | 11.94 | 12.42 | 747,584 | +0.19(+1.53%) |
Apr 08, 2022 | 12.09 | 12.34 | 11.71 | 12.23 | 1,019,358 | +0.33(+2.74%) |
Apr 07, 2022 | 11.85 | 12.15 | 11.50 | 11.91 | 1,014,677 | +0.05(+0.46%) |
Apr 06, 2022 | 12.22 | 12.28 | 11.74 | 11.85 | 939,172 | -0.24(-1.99%) |
Apr 05, 2022 | 12.21 | 12.51 | 12.06 | 12.09 | 869,179 | +0.30(+2.50%) |
Apr 04, 2022 | 11.99 | 12.21 | 11.49 | 11.80 | 684,245 | -0.19(-1.56%) |
Apr 01, 2022 | 12.09 | 12.72 | 11.76 | 11.99 | 2,259,650 | -0.02(-0.13%) |
Mar 31, 2022 | 11.97 | 12.24 | 11.92 | 12.00 | 345,232 | -0.02(-0.13%) |
Mar 30, 2022 | 12.14 | 12.36 | 11.88 | 12.02 | 305,879 | +0.08(+0.65%) |
Mar 29, 2022 | 11.74 | 11.99 | 11.36 | 11.94 | 817,835 | -0.04(-0.32%) |
Mar 28, 2022 | 12.12 | 12.12 | 11.72 | 11.98 | 517,204 | -0.17(-1.41%) |
Mar 25, 2022 | 12.06 | 12.37 | 12.04 | 12.15 | 752,267 | +0.10(+0.84%) |
Mar 24, 2022 | 12.06 | 12.21 | 11.85 | 12.05 | 657,193 | +0.12(+1.04%) |
Mar 23, 2022 | 11.53 | 11.95 | 11.53 | 11.92 | 992,533 | +0.45(+3.93%) |
Mar 22, 2022 | 11.64 | 11.67 | 11.37 | 11.47 | 331,585 | -0.16(-1.40%) |
Mar 21, 2022 | 11.27 | 11.67 | 11.27 | 11.64 | 1,187,428 | +0.41(+3.67%) |
Mar 18, 2022 | 11.24 | 11.32 | 10.97 | 11.22 | 685,654 | +0.09(+0.77%) |
Mar 17, 2022 | 10.91 | 11.24 | 10.83 | 11.14 | 386,318 | +0.44(+4.15%) |
Mar 16, 2022 | 11.19 | 11.19 | 10.66 | 10.69 | 1,103,862 | -0.33(-3.03%) |
Mar 15, 2022 | 10.59 | 11.30 | 10.46 | 11.03 | 780,291 | +0.05(+0.50%) |
Mar 14, 2022 | 11.86 | 11.90 | 10.80 | 10.97 | 1,200,413 | -1.12(-9.26%) |
Mar 11, 2022 | 12.44 | 12.57 | 11.99 | 12.09 | 859,238 | -0.29(-2.32%) |
Mar 10, 2022 | 11.67 | 12.43 | 11.67 | 12.38 | 1,123,348 | +0.71(+6.06%) |
Mar 09, 2022 | 11.73 | 11.85 | 11.22 | 11.67 | 1,079,423 | -0.04(-0.33%) |
Mar 08, 2022 | 11.73 | 11.88 | 11.18 | 11.71 | 861,657 | +0.16(+1.35%) |
Mar 07, 2022 | 12.08 | 12.18 | 11.22 | 11.56 | 1,313,916 | -0.35(-2.94%) |
Mar 04, 2022 | 11.82 | 11.98 | 11.33 | 11.91 | 1,454,356 | +0.31(+2.68%) |
Mar 03, 2022 | 10.89 | 11.74 | 10.53 | 11.60 | 2,181,289 | +0.24(+2.12%) |
Mar 02, 2022 | 11.06 | 11.55 | 11.04 | 11.36 | 1,981,494 | +0.53(+4.89%) |