Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.47 | 15.55 | 14.82 | 15.18 | 1,080,183 | -0.24(-1.56%) |
May 27, 2022 | 13.99 | 15.48 | 13.84 | 15.42 | 845,325 | +1.54(+11.10%) |
May 26, 2022 | 13.76 | 14.13 | 13.34 | 13.88 | 1,120,004 | +0.29(+2.13%) |
May 25, 2022 | 14.25 | 14.43 | 12.71 | 13.59 | 4,469,870 | -1.52(-10.06%) |
May 24, 2022 | 14.60 | 15.36 | 14.29 | 15.11 | 399,342 | +0.34(+2.30%) |
May 23, 2022 | 15.19 | 15.72 | 14.39 | 14.77 | 962,554 | -0.24(-1.60%) |
May 20, 2022 | 14.12 | 15.47 | 13.71 | 15.01 | 2,855,532 | +1.16(+8.38%) |
May 19, 2022 | 12.62 | 14.39 | 12.51 | 13.85 | 1,180,370 | +1.26(+10.01%) |
May 18, 2022 | 13.39 | 13.59 | 12.49 | 12.59 | 327,371 | -1.16(-8.44%) |
May 17, 2022 | 14.15 | 14.15 | 13.67 | 13.75 | 428,146 | +0.00(+0.00%) |
May 16, 2022 | 14.05 | 14.43 | 13.42 | 13.75 | 320,747 | -0.22(-1.57%) |
May 13, 2022 | 13.69 | 14.10 | 13.67 | 13.97 | 379,865 | +0.86(+6.56%) |
May 12, 2022 | 13.03 | 13.37 | 12.76 | 13.11 | 651,109 | -0.16(-1.21%) |
May 11, 2022 | 13.85 | 14.16 | 13.22 | 13.27 | 372,104 | -0.60(-4.33%) |
May 10, 2022 | 13.21 | 13.99 | 13.07 | 13.87 | 329,172 | +1.28(+10.17%) |
May 09, 2022 | 13.52 | 13.75 | 12.41 | 12.59 | 417,016 | -1.05(-7.70%) |
May 06, 2022 | 13.85 | 13.96 | 13.24 | 13.64 | 271,219 | -0.38(-2.71%) |
May 05, 2022 | 15.25 | 16.08 | 13.53 | 14.02 | 444,731 | -1.41(-9.14%) |
May 04, 2022 | 16.09 | 16.09 | 14.85 | 15.43 | 423,002 | -0.61(-3.80%) |
May 03, 2022 | 15.94 | 16.87 | 15.34 | 16.04 | 456,241 | +0.04(+0.25%) |
May 02, 2022 | 15.07 | 16.06 | 14.95 | 16.00 | 511,411 | +0.87(+5.75%) |
Apr 29, 2022 | 14.89 | 15.44 | 14.69 | 15.13 | 199,203 | +0.18(+1.20%) |
Apr 28, 2022 | 14.72 | 14.98 | 14.21 | 14.95 | 243,031 | +0.49(+3.39%) |
Apr 27, 2022 | 14.63 | 14.91 | 14.40 | 14.46 | 215,846 | -0.09(-0.62%) |
Apr 26, 2022 | 15.20 | 15.20 | 14.54 | 14.55 | 254,449 | -0.69(-4.53%) |
Apr 25, 2022 | 14.68 | 15.45 | 14.64 | 15.24 | 270,613 | +0.38(+2.56%) |
Apr 22, 2022 | 14.98 | 15.43 | 14.78 | 14.86 | 275,905 | -0.26(-1.72%) |
Apr 21, 2022 | 15.81 | 16.10 | 15.05 | 15.12 | 212,021 | -0.53(-3.39%) |
Apr 20, 2022 | 15.68 | 16.05 | 15.45 | 15.65 | 214,763 | +0.07(+0.45%) |
Apr 19, 2022 | 14.96 | 15.65 | 14.57 | 15.58 | 207,895 | +0.63(+4.21%) |
Apr 18, 2022 | 15.85 | 15.85 | 14.89 | 14.95 | 235,551 | -0.83(-5.26%) |
Apr 14, 2022 | 15.77 | 15.94 | 15.33 | 15.78 | 230,821 | -0.03(-0.19%) |
Apr 13, 2022 | 15.15 | 15.90 | 15.15 | 15.81 | 299,953 | +0.63(+4.15%) |
Apr 12, 2022 | 15.49 | 15.72 | 15.04 | 15.18 | 247,275 | -0.01(-0.07%) |
Apr 11, 2022 | 15.25 | 15.68 | 15.05 | 15.19 | 340,454 | -0.24(-1.56%) |
Apr 08, 2022 | 15.56 | 15.69 | 15.17 | 15.43 | 166,576 | -0.25(-1.59%) |
Apr 07, 2022 | 15.88 | 16.19 | 15.65 | 15.68 | 144,568 | -0.32(-2.00%) |
Apr 06, 2022 | 15.06 | 16.30 | 15.06 | 16.00 | 233,965 | +0.59(+3.83%) |
Apr 05, 2022 | 16.65 | 17.19 | 15.30 | 15.41 | 406,407 | -1.90(-10.98%) |
Apr 04, 2022 | 16.91 | 17.33 | 16.55 | 17.31 | 278,473 | +0.57(+3.41%) |
Apr 01, 2022 | 16.32 | 16.79 | 16.17 | 16.74 | 579,697 | +0.38(+2.32%) |
Mar 31, 2022 | 16.42 | 16.96 | 16.24 | 16.36 | 221,743 | -0.06(-0.37%) |
Mar 30, 2022 | 16.29 | 17.09 | 16.03 | 16.42 | 487,576 | +0.12(+0.74%) |
Mar 29, 2022 | 15.13 | 16.40 | 15.13 | 16.30 | 321,800 | +1.00(+6.54%) |
Mar 28, 2022 | 15.50 | 15.96 | 15.29 | 15.30 | 273,731 | -0.46(-2.92%) |
Mar 25, 2022 | 15.53 | 16.00 | 15.50 | 15.76 | 226,471 | +0.06(+0.38%) |
Mar 24, 2022 | 15.08 | 15.71 | 15.08 | 15.70 | 169,111 | +0.72(+4.81%) |
Mar 23, 2022 | 14.98 | 15.69 | 14.93 | 14.98 | 238,149 | -0.26(-1.71%) |
Mar 22, 2022 | 14.91 | 15.47 | 14.68 | 15.24 | 324,050 | +0.50(+3.39%) |
Mar 21, 2022 | 14.85 | 15.29 | 14.53 | 14.74 | 314,386 | -0.26(-1.73%) |
Mar 18, 2022 | 13.82 | 15.28 | 13.82 | 15.00 | 829,869 | +1.15(+8.30%) |
Mar 17, 2022 | 13.50 | 14.07 | 13.44 | 13.85 | 199,676 | +0.10(+0.73%) |
Mar 16, 2022 | 12.73 | 13.79 | 12.61 | 13.75 | 375,852 | +1.00(+7.84%) |
Mar 15, 2022 | 12.51 | 12.84 | 12.12 | 12.75 | 227,786 | +0.33(+2.66%) |
Mar 14, 2022 | 12.86 | 12.86 | 12.21 | 12.42 | 319,756 | -0.35(-2.74%) |
Mar 11, 2022 | 12.85 | 13.10 | 12.07 | 12.77 | 192,968 | -0.23(-1.77%) |
Mar 10, 2022 | 12.54 | 13.06 | 12.52 | 13.00 | 310,677 | +0.21(+1.64%) |
Mar 09, 2022 | 12.45 | 12.86 | 12.44 | 12.79 | 247,051 | +0.42(+3.40%) |
Mar 08, 2022 | 12.15 | 12.69 | 11.82 | 12.37 | 210,438 | +0.26(+2.15%) |
Mar 07, 2022 | 11.91 | 12.30 | 11.81 | 12.11 | 334,325 | +0.09(+0.75%) |
Mar 04, 2022 | 12.15 | 12.45 | 11.94 | 12.02 | 231,600 | -0.35(-2.83%) |
Mar 03, 2022 | 12.84 | 12.84 | 12.26 | 12.37 | 389,301 | -0.41(-3.21%) |
Mar 02, 2022 | 12.92 | 13.52 | 12.51 | 12.78 | 150,785 | +0.01(+0.08%) |