Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.22 | 14.68 | 14.12 | 14.36 | 196,007 | -0.05(-0.35%) |
May 27, 2022 | 13.36 | 14.43 | 13.26 | 14.41 | 473,922 | +1.22(+9.25%) |
May 26, 2022 | 12.70 | 13.70 | 12.57 | 13.19 | 337,424 | +0.62(+4.93%) |
May 25, 2022 | 11.98 | 12.73 | 11.84 | 12.57 | 149,489 | +0.59(+4.92%) |
May 24, 2022 | 12.25 | 12.25 | 11.24 | 11.98 | 522,014 | -0.44(-3.54%) |
May 23, 2022 | 12.41 | 12.47 | 11.76 | 12.42 | 205,473 | +0.20(+1.64%) |
May 20, 2022 | 12.38 | 12.83 | 11.52 | 12.22 | 331,824 | +0.12(+0.99%) |
May 19, 2022 | 12.09 | 12.42 | 11.96 | 12.10 | 263,915 | -0.19(-1.55%) |
May 18, 2022 | 11.97 | 12.31 | 11.74 | 12.29 | 244,065 | +0.01(+0.08%) |
May 17, 2022 | 12.32 | 12.63 | 11.97 | 12.28 | 122,542 | +0.12(+0.99%) |
May 16, 2022 | 12.55 | 12.66 | 11.92 | 12.16 | 203,557 | -0.44(-3.49%) |
May 13, 2022 | 11.45 | 12.64 | 11.12 | 12.60 | 310,164 | +1.73(+15.92%) |
May 12, 2022 | 10.41 | 10.91 | 10.16 | 10.87 | 323,616 | +0.32(+3.03%) |
May 11, 2022 | 11.25 | 12.74 | 10.23 | 10.55 | 298,838 | -0.67(-5.97%) |
May 10, 2022 | 11.63 | 12.07 | 11.15 | 11.22 | 361,451 | -0.13(-1.15%) |
May 09, 2022 | 12.40 | 12.66 | 11.29 | 11.35 | 342,542 | -1.43(-11.19%) |
May 06, 2022 | 12.81 | 13.41 | 12.38 | 12.78 | 199,638 | -0.22(-1.69%) |
May 05, 2022 | 13.72 | 13.72 | 12.60 | 13.00 | 420,986 | -0.78(-5.66%) |
May 04, 2022 | 14.15 | 14.15 | 12.81 | 13.78 | 461,984 | -0.57(-3.97%) |
May 03, 2022 | 14.73 | 14.87 | 13.52 | 14.35 | 290,373 | -0.71(-4.71%) |
May 02, 2022 | 15.37 | 15.81 | 14.58 | 15.06 | 204,488 | -0.25(-1.63%) |
Apr 29, 2022 | 16.00 | 16.22 | 15.01 | 15.31 | 265,632 | -0.81(-5.02%) |
Apr 28, 2022 | 15.64 | 16.52 | 15.38 | 16.12 | 264,599 | +0.83(+5.43%) |
Apr 27, 2022 | 15.67 | 15.82 | 15.16 | 15.29 | 161,497 | -0.41(-2.61%) |
Apr 26, 2022 | 16.25 | 16.26 | 15.63 | 15.70 | 148,396 | -0.77(-4.68%) |
Apr 25, 2022 | 16.30 | 16.52 | 16.00 | 16.47 | 174,741 | +0.04(+0.24%) |
Apr 22, 2022 | 16.09 | 16.54 | 16.08 | 16.43 | 219,416 | +0.58(+3.66%) |
Apr 21, 2022 | 15.99 | 16.27 | 15.75 | 15.85 | 142,097 | +0.27(+1.73%) |
Apr 20, 2022 | 16.04 | 16.07 | 15.50 | 15.58 | 74,638 | -0.19(-1.20%) |
Apr 19, 2022 | 15.62 | 16.34 | 15.62 | 15.77 | 200,280 | +0.19(+1.22%) |
Apr 18, 2022 | 15.65 | 15.84 | 15.18 | 15.58 | 211,346 | -0.21(-1.33%) |
Apr 14, 2022 | 15.34 | 15.85 | 15.28 | 15.79 | 196,183 | +0.60(+3.95%) |
Apr 13, 2022 | 14.97 | 15.42 | 14.70 | 15.19 | 158,140 | +0.49(+3.33%) |
Apr 12, 2022 | 14.80 | 15.49 | 14.57 | 14.70 | 203,416 | -0.08(-0.54%) |
Apr 11, 2022 | 14.76 | 15.28 | 14.22 | 14.78 | 152,034 | -0.13(-0.87%) |
Apr 08, 2022 | 14.45 | 14.98 | 14.10 | 14.91 | 188,643 | +0.33(+2.26%) |
Apr 07, 2022 | 14.98 | 14.98 | 14.05 | 14.58 | 138,491 | -0.41(-2.74%) |
Apr 06, 2022 | 15.42 | 15.70 | 14.78 | 14.99 | 234,435 | -0.91(-5.72%) |
Apr 05, 2022 | 15.52 | 16.00 | 15.19 | 15.90 | 334,683 | +0.60(+3.92%) |
Apr 04, 2022 | 15.08 | 15.69 | 14.94 | 15.30 | 253,851 | +0.17(+1.12%) |
Apr 01, 2022 | 15.14 | 15.41 | 15.01 | 15.13 | 130,079 | +0.05(+0.33%) |
Mar 31, 2022 | 15.16 | 15.56 | 15.03 | 15.08 | 267,427 | +0.01(+0.07%) |
Mar 30, 2022 | 15.02 | 15.63 | 15.00 | 15.07 | 165,016 | -0.17(-1.12%) |
Mar 29, 2022 | 15.29 | 15.84 | 15.16 | 15.24 | 170,620 | +0.32(+2.14%) |
Mar 28, 2022 | 15.37 | 15.64 | 14.39 | 14.92 | 204,464 | -0.54(-3.49%) |
Mar 25, 2022 | 14.86 | 15.48 | 14.70 | 15.46 | 320,292 | +0.59(+3.97%) |
Mar 24, 2022 | 14.50 | 14.88 | 14.21 | 14.87 | 218,683 | +0.51(+3.55%) |
Mar 23, 2022 | 14.34 | 14.90 | 14.17 | 14.36 | 186,399 | -0.06(-0.42%) |
Mar 22, 2022 | 13.76 | 14.46 | 13.76 | 14.42 | 251,263 | +0.68(+4.95%) |
Mar 21, 2022 | 13.66 | 14.05 | 13.48 | 13.74 | 216,610 | -0.01(-0.07%) |
Mar 18, 2022 | 12.43 | 13.87 | 12.42 | 13.75 | 421,904 | +1.06(+8.35%) |
Mar 17, 2022 | 12.64 | 12.81 | 12.03 | 12.69 | 233,941 | -0.12(-0.94%) |
Mar 16, 2022 | 11.99 | 12.82 | 11.65 | 12.81 | 587,452 | +1.17(+10.05%) |
Mar 15, 2022 | 11.32 | 12.04 | 11.32 | 11.64 | 373,189 | +0.37(+3.28%) |
Mar 14, 2022 | 13.13 | 13.46 | 11.19 | 11.27 | 573,217 | -1.76(-13.51%) |
Mar 11, 2022 | 14.17 | 14.30 | 13.02 | 13.03 | 458,945 | -0.81(-5.85%) |
Mar 10, 2022 | 13.90 | 14.35 | 13.82 | 13.84 | 396,866 | -0.51(-3.55%) |
Mar 09, 2022 | 14.45 | 14.99 | 14.33 | 14.35 | 255,898 | +0.53(+3.84%) |
Mar 08, 2022 | 13.59 | 14.38 | 13.15 | 13.82 | 310,595 | +0.32(+2.37%) |
Mar 07, 2022 | 14.82 | 15.00 | 13.49 | 13.50 | 429,924 | -1.50(-10.00%) |
Mar 04, 2022 | 16.04 | 16.04 | 14.83 | 15.00 | 165,628 | -0.88(-5.54%) |
Mar 03, 2022 | 17.26 | 17.26 | 15.71 | 15.88 | 237,578 | -1.35(-7.84%) |
Mar 02, 2022 | 17.07 | 17.41 | 16.86 | 17.23 | 186,406 | +0.43(+2.56%) |