Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.85 | 13.50 | 11.18 | 11.55 | 5,595 | +0.18(+1.54%) |
May 27, 2022 | 10.50 | 11.40 | 10.50 | 11.37 | 1,252 | +1.08(+10.52%) |
May 26, 2022 | 10.50 | 10.77 | 10.08 | 10.29 | 3,935 | -0.22(-2.10%) |
May 25, 2022 | 10.08 | 10.63 | 10.08 | 10.51 | 1,728 | +0.02(+0.20%) |
May 24, 2022 | 11.25 | 11.85 | 10.20 | 10.49 | 2,282 | -0.76(-6.75%) |
May 23, 2022 | 11.70 | 11.70 | 10.89 | 11.25 | 1,068 | +0.21(+1.89%) |
May 20, 2022 | 11.11 | 11.25 | 10.80 | 11.04 | 2,018 | -0.34(-2.99%) |
May 19, 2022 | 11.10 | 11.55 | 10.79 | 11.38 | 1,447 | +0.13(+1.16%) |
May 18, 2022 | 11.40 | 11.84 | 10.84 | 11.25 | 1,465 | -0.53(-4.47%) |
May 17, 2022 | 11.88 | 11.88 | 11.10 | 11.78 | 3,346 | +0.74(+6.67%) |
May 16, 2022 | 10.80 | 11.88 | 10.80 | 11.04 | 1,498 | -0.21(-1.87%) |
May 13, 2022 | 10.42 | 12.30 | 10.42 | 11.25 | 4,268 | +0.45(+4.17%) |
May 12, 2022 | 10.35 | 11.25 | 9.900 | 10.80 | 4,611 | +0.45(+4.33%) |
May 11, 2022 | 10.95 | 11.03 | 9.750 | 10.35 | 4,889 | -0.23(-2.17%) |
May 10, 2022 | 11.70 | 11.74 | 10.12 | 10.58 | 5,521 | -1.04(-8.98%) |
May 09, 2022 | 11.70 | 12.99 | 11.70 | 11.62 | 4,976 | -0.36(-3.00%) |
May 06, 2022 | 12.67 | 13.41 | 11.70 | 11.98 | 10,611 | -1.58(-11.62%) |
May 05, 2022 | 12.98 | 13.90 | 12.98 | 13.56 | 4,690 | +0.06(+0.46%) |
May 04, 2022 | 13.23 | 13.80 | 13.12 | 13.50 | 4,822 | -0.07(-0.55%) |
May 03, 2022 | 13.50 | 13.65 | 12.78 | 13.57 | 1,522 | +0.02(+0.13%) |
May 02, 2022 | 13.05 | 13.56 | 13.05 | 13.56 | 6,802 | +0.06(+0.41%) |
Apr 29, 2022 | 12.00 | 13.65 | 12.00 | 13.50 | 19,086 | +0.98(+7.80%) |
Apr 28, 2022 | 12.75 | 12.82 | 11.29 | 12.53 | 8,318 | +1.24(+11.01%) |
Apr 27, 2022 | 12.60 | 12.75 | 11.25 | 11.28 | 21,268 | -1.48(-11.61%) |
Apr 26, 2022 | 13.52 | 13.72 | 12.75 | 12.77 | 9,316 | -0.95(-6.94%) |
Apr 25, 2022 | 14.10 | 14.11 | 13.51 | 13.72 | 7,158 | -0.23(-1.67%) |
Apr 22, 2022 | 13.73 | 14.36 | 13.65 | 13.95 | 10,969 | +0.15(+1.11%) |
Apr 21, 2022 | 14.25 | 14.40 | 13.65 | 13.80 | 8,017 | -0.49(-3.45%) |
Apr 20, 2022 | 14.22 | 14.70 | 13.80 | 14.29 | 4,466 | +0.03(+0.18%) |
Apr 19, 2022 | 14.10 | 14.94 | 13.80 | 14.27 | 5,961 | +0.17(+1.17%) |
Apr 18, 2022 | 15.00 | 15.45 | 13.80 | 14.10 | 9,799 | -1.20(-7.84%) |
Apr 14, 2022 | 15.45 | 15.60 | 14.70 | 15.30 | 14,111 | -0.15(-0.97%) |
Apr 13, 2022 | 15.45 | 15.73 | 15.00 | 15.45 | 5,486 | -0.15(-0.96%) |
Apr 12, 2022 | 15.75 | 16.95 | 15.15 | 15.60 | 8,857 | -0.22(-1.42%) |
Apr 11, 2022 | 16.50 | 16.80 | 15.75 | 15.82 | 13,265 | -0.38(-2.31%) |
Apr 08, 2022 | 15.75 | 17.44 | 15.30 | 16.20 | 193,608 | +0.15(+0.93%) |
Apr 07, 2022 | 15.90 | 16.20 | 15.60 | 16.05 | 3,333 | +0.15(+0.94%) |
Apr 06, 2022 | 17.70 | 17.70 | 15.75 | 15.90 | 8,507 | -0.75(-4.50%) |
Apr 05, 2022 | 17.25 | 17.25 | 16.20 | 16.65 | 4,107 | -0.15(-0.89%) |
Apr 04, 2022 | 16.20 | 17.39 | 16.20 | 16.80 | 6,646 | +0.45(+2.75%) |
Apr 01, 2022 | 16.80 | 17.40 | 16.20 | 16.35 | 7,535 | -0.45(-2.68%) |
Mar 31, 2022 | 19.20 | 19.20 | 16.65 | 16.80 | 12,194 | -0.45(-2.61%) |
Mar 30, 2022 | 17.25 | 18.15 | 16.80 | 17.25 | 9,553 | -0.75(-4.17%) |
Mar 29, 2022 | 17.25 | 18.38 | 16.95 | 18.00 | 27,010 | +0.45(+2.56%) |
Mar 28, 2022 | 18.45 | 18.45 | 17.10 | 17.55 | 168,038 | +0.75(+4.46%) |
Mar 25, 2022 | 17.85 | 18.00 | 15.75 | 16.80 | 73,048 | -0.45(-2.61%) |
Mar 24, 2022 | 17.40 | 19.35 | 16.65 | 17.25 | 19,063 | +0.75(+4.55%) |
Mar 23, 2022 | 16.20 | 16.95 | 16.20 | 16.50 | 5,752 | +0.00(+0.00%) |
Mar 22, 2022 | 16.80 | 16.80 | 16.05 | 16.50 | 3,978 | -0.07(-0.45%) |
Mar 21, 2022 | 16.50 | 17.10 | 15.90 | 16.57 | 12,707 | +0.22(+1.38%) |
Mar 18, 2022 | 15.30 | 16.50 | 15.30 | 16.35 | 4,516 | +0.75(+4.81%) |
Mar 17, 2022 | 15.30 | 15.75 | 14.56 | 15.60 | 3,904 | +0.60(+4.00%) |
Mar 16, 2022 | 14.10 | 15.45 | 14.10 | 15.00 | 4,118 | +1.01(+7.18%) |
Mar 15, 2022 | 14.10 | 14.21 | 13.65 | 13.99 | 3,233 | +0.15(+1.07%) |
Mar 14, 2022 | 14.70 | 15.75 | 13.65 | 13.85 | 6,539 | -1.00(-6.76%) |
Mar 11, 2022 | 15.00 | 16.05 | 14.70 | 14.85 | 13,119 | -0.90(-5.71%) |
Mar 10, 2022 | 16.35 | 16.35 | 15.30 | 15.75 | 2,875 | -0.60(-3.67%) |
Mar 09, 2022 | 16.05 | 16.65 | 15.75 | 16.35 | 4,120 | +1.13(+7.39%) |
Mar 08, 2022 | 14.55 | 15.50 | 14.40 | 15.22 | 5,965 | +0.89(+6.19%) |
Mar 07, 2022 | 16.20 | 16.20 | 14.10 | 14.34 | 8,807 | -0.51(-3.44%) |
Mar 04, 2022 | 15.75 | 16.05 | 14.40 | 14.85 | 8,645 | -0.60(-3.90%) |
Mar 03, 2022 | 18.60 | 18.60 | 15.00 | 15.45 | 10,627 | -1.05(-6.36%) |
Mar 02, 2022 | 15.90 | 16.50 | 15.45 | 16.50 | 3,356 | +0.90(+5.77%) |