Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.13 | 13.30 | 12.60 | 12.66 | 1,313,169 | -0.43(-3.28%) |
May 27, 2022 | 12.06 | 13.09 | 11.95 | 13.09 | 483,659 | +1.08(+8.99%) |
May 26, 2022 | 11.11 | 12.12 | 11.10 | 12.01 | 734,190 | +1.05(+9.58%) |
May 25, 2022 | 10.54 | 11.06 | 10.46 | 10.96 | 352,669 | +0.34(+3.20%) |
May 24, 2022 | 11.28 | 11.31 | 10.52 | 10.62 | 390,856 | -0.68(-6.02%) |
May 23, 2022 | 11.11 | 11.38 | 10.86 | 11.30 | 295,529 | -0.01(-0.09%) |
May 20, 2022 | 11.09 | 11.32 | 10.68 | 11.31 | 389,378 | +0.17(+1.53%) |
May 19, 2022 | 10.82 | 11.40 | 10.52 | 11.14 | 563,933 | +0.32(+2.96%) |
May 18, 2022 | 11.12 | 11.47 | 10.71 | 10.82 | 278,562 | -0.55(-4.84%) |
May 17, 2022 | 11.43 | 11.77 | 10.72 | 11.37 | 421,039 | +0.13(+1.16%) |
May 16, 2022 | 11.26 | 11.42 | 10.89 | 11.24 | 352,519 | -0.03(-0.27%) |
May 13, 2022 | 11.02 | 11.52 | 10.96 | 11.27 | 592,038 | +0.49(+4.55%) |
May 12, 2022 | 10.75 | 11.23 | 10.30 | 10.78 | 575,042 | -0.25(-2.27%) |
May 11, 2022 | 11.81 | 11.94 | 10.99 | 11.03 | 504,760 | -0.94(-7.85%) |
May 10, 2022 | 12.62 | 12.98 | 11.96 | 11.97 | 577,110 | -0.55(-4.39%) |
May 09, 2022 | 12.73 | 12.94 | 12.20 | 12.52 | 403,586 | -0.68(-5.15%) |
May 06, 2022 | 13.26 | 13.64 | 12.85 | 13.20 | 316,876 | -0.23(-1.71%) |
May 05, 2022 | 13.82 | 13.95 | 13.23 | 13.43 | 272,518 | -0.77(-5.42%) |
May 04, 2022 | 13.60 | 14.30 | 13.15 | 14.20 | 460,794 | +0.64(+4.72%) |
May 03, 2022 | 14.01 | 14.30 | 13.48 | 13.56 | 322,259 | -0.52(-3.69%) |
May 02, 2022 | 13.62 | 14.09 | 13.32 | 14.08 | 286,541 | +0.43(+3.15%) |
Apr 29, 2022 | 13.93 | 14.57 | 13.61 | 13.65 | 418,360 | -0.54(-3.81%) |
Apr 28, 2022 | 13.87 | 14.40 | 13.58 | 14.19 | 437,487 | +0.57(+4.19%) |
Apr 27, 2022 | 13.41 | 14.12 | 13.36 | 13.62 | 346,577 | +0.12(+0.89%) |
Apr 26, 2022 | 13.65 | 13.79 | 13.10 | 13.50 | 384,061 | -0.17(-1.24%) |
Apr 25, 2022 | 12.88 | 13.84 | 12.80 | 13.67 | 326,893 | +0.64(+4.91%) |
Apr 22, 2022 | 13.10 | 13.45 | 12.93 | 13.03 | 189,309 | -0.17(-1.29%) |
Apr 21, 2022 | 13.63 | 13.88 | 13.00 | 13.20 | 435,775 | -0.25(-1.86%) |
Apr 20, 2022 | 13.67 | 13.97 | 13.31 | 13.45 | 469,905 | -0.16(-1.18%) |
Apr 19, 2022 | 13.31 | 13.70 | 13.15 | 13.61 | 313,801 | +0.19(+1.42%) |
Apr 18, 2022 | 13.71 | 13.75 | 13.07 | 13.42 | 439,938 | -0.39(-2.82%) |
Apr 14, 2022 | 14.37 | 14.45 | 13.66 | 13.81 | 456,554 | -0.58(-4.03%) |
Apr 13, 2022 | 14.10 | 14.57 | 13.65 | 14.39 | 944,151 | +0.58(+4.20%) |
Apr 12, 2022 | 13.80 | 14.33 | 13.45 | 13.81 | 855,513 | +0.00(+0.00%) |
Apr 11, 2022 | 13.57 | 15.05 | 12.81 | 13.81 | 1,321,540 | +0.02(+0.15%) |
Apr 08, 2022 | 13.70 | 14.52 | 13.58 | 13.79 | 1,103,535 | -0.01(-0.07%) |
Apr 07, 2022 | 12.26 | 13.84 | 12.09 | 13.80 | 2,613,925 | +2.41(+21.16%) |
Apr 06, 2022 | 11.60 | 11.60 | 11.06 | 11.39 | 569,352 | -0.41(-3.47%) |
Apr 05, 2022 | 12.39 | 12.39 | 11.67 | 11.80 | 420,640 | -0.59(-4.76%) |
Apr 04, 2022 | 12.12 | 12.66 | 12.12 | 12.39 | 546,650 | +0.39(+3.25%) |
Apr 01, 2022 | 11.92 | 12.17 | 11.78 | 12.00 | 466,409 | +0.10(+0.84%) |
Mar 31, 2022 | 12.10 | 12.10 | 11.68 | 11.90 | 645,038 | -0.21(-1.73%) |
Mar 30, 2022 | 12.18 | 12.50 | 11.95 | 12.11 | 451,992 | -0.14(-1.14%) |
Mar 29, 2022 | 11.83 | 12.42 | 11.83 | 12.25 | 445,136 | +0.62(+5.33%) |
Mar 28, 2022 | 11.52 | 11.93 | 11.31 | 11.63 | 376,424 | +0.10(+0.87%) |
Mar 25, 2022 | 12.05 | 12.17 | 11.19 | 11.53 | 457,971 | -0.49(-4.08%) |
Mar 24, 2022 | 11.77 | 12.03 | 11.38 | 12.02 | 557,976 | +0.36(+3.09%) |
Mar 23, 2022 | 11.76 | 12.19 | 11.45 | 11.66 | 457,113 | -0.31(-2.59%) |
Mar 22, 2022 | 11.38 | 12.11 | 11.31 | 11.97 | 1,131,022 | +0.64(+5.65%) |
Mar 21, 2022 | 11.70 | 11.81 | 10.87 | 11.33 | 1,437,579 | -0.55(-4.63%) |
Mar 18, 2022 | 11.95 | 12.29 | 11.84 | 11.88 | 2,956,039 | -0.12(-1.00%) |
Mar 17, 2022 | 11.81 | 12.30 | 11.69 | 12.00 | 1,331,518 | -0.02(-0.17%) |
Mar 16, 2022 | 11.31 | 12.16 | 11.31 | 12.02 | 1,135,403 | +0.92(+8.29%) |
Mar 15, 2022 | 10.65 | 11.14 | 10.49 | 11.10 | 593,678 | +0.45(+4.23%) |
Mar 14, 2022 | 11.11 | 11.58 | 10.61 | 10.65 | 688,007 | -0.57(-5.08%) |
Mar 11, 2022 | 12.28 | 12.43 | 11.22 | 11.22 | 638,785 | -1.02(-8.33%) |
Mar 10, 2022 | 11.86 | 12.34 | 12.24 | 651,879 | +0.06(+0.49%) | |
Mar 09, 2022 | 11.70 | 12.43 | 11.62 | 12.18 | 947,806 | +0.82(+7.22%) |
Mar 08, 2022 | 10.98 | 11.63 | 10.73 | 11.36 | 737,502 | +0.30(+2.71%) |
Mar 07, 2022 | 11.93 | 12.38 | 11.05 | 11.06 | 902,434 | -0.78(-6.59%) |
Mar 04, 2022 | 12.47 | 12.73 | 11.54 | 11.84 | 884,693 | -0.75(-5.96%) |
Mar 03, 2022 | 12.75 | 12.75 | 12.29 | 12.59 | 542,913 | -0.04(-0.32%) |
Mar 02, 2022 | 12.30 | 12.81 | 11.88 | 12.63 | 531,964 | +0.40(+3.27%) |