Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.05 | 11.16 | 10.72 | 10.85 | 10,437 | -0.26(-2.35%) |
May 27, 2022 | 10.72 | 11.33 | 10.72 | 11.11 | 19,042 | +0.10(+0.88%) |
May 26, 2022 | 10.59 | 11.11 | 10.59 | 11.01 | 4,764 | +0.30(+2.76%) |
May 25, 2022 | 10.45 | 10.72 | 10.42 | 10.72 | 3,632 | +0.13(+1.22%) |
May 24, 2022 | 11.24 | 11.24 | 10.45 | 10.59 | 4,550 | -0.52(-4.71%) |
May 23, 2022 | 11.11 | 11.37 | 11.11 | 11.11 | 2,703 | -0.06(-0.57%) |
May 20, 2022 | 11.24 | 11.24 | 10.66 | 11.17 | 2,202 | +0.09(+0.83%) |
May 19, 2022 | 10.85 | 11.50 | 10.59 | 11.08 | 7,173 | +0.30(+2.79%) |
May 18, 2022 | 10.85 | 11.11 | 10.65 | 10.78 | 2,555 | -0.07(-0.60%) |
May 17, 2022 | 10.59 | 11.11 | 10.45 | 10.85 | 5,703 | +0.23(+2.14%) |
May 16, 2022 | 11.11 | 11.24 | 10.59 | 10.62 | 7,191 | -0.72(-6.38%) |
May 13, 2022 | 10.73 | 11.63 | 10.73 | 11.34 | 4,628 | +0.32(+2.87%) |
May 12, 2022 | 10.72 | 11.37 | 10.49 | 11.03 | 5,249 | +0.05(+0.45%) |
May 11, 2022 | 11.24 | 11.50 | 10.83 | 10.98 | 7,860 | -0.52(-4.52%) |
May 10, 2022 | 13.04 | 13.05 | 10.75 | 11.50 | 16,592 | -0.26(-2.24%) |
May 09, 2022 | 12.15 | 12.18 | 11.76 | 11.76 | 13,363 | -0.55(-4.48%) |
May 06, 2022 | 12.73 | 13.06 | 12.15 | 12.31 | 4,940 | -0.46(-3.61%) |
May 05, 2022 | 13.59 | 13.59 | 12.55 | 12.77 | 4,814 | -0.17(-1.29%) |
May 04, 2022 | 13.07 | 13.59 | 12.55 | 12.94 | 7,642 | -0.13(-0.97%) |
May 03, 2022 | 13.20 | 13.45 | 12.81 | 13.07 | 18,663 | -0.52(-3.85%) |
May 02, 2022 | 13.33 | 15.55 | 12.41 | 13.59 | 115,759 | +0.00(+0.00%) |
Apr 29, 2022 | 13.72 | 13.85 | 13.33 | 13.59 | 2,959 | -0.13(-0.95%) |
Apr 28, 2022 | 14.38 | 14.38 | 13.07 | 13.72 | 5,182 | -0.37(-2.62%) |
Apr 27, 2022 | 12.94 | 15.29 | 11.92 | 14.09 | 18,460 | +1.93(+15.91%) |
Apr 26, 2022 | 12.41 | 13.05 | 12.15 | 12.16 | 4,428 | -0.65(-5.06%) |
Apr 25, 2022 | 12.55 | 12.94 | 12.55 | 12.81 | 2,345 | -0.00(-0.01%) |
Apr 22, 2022 | 12.94 | 13.20 | 12.68 | 12.81 | 2,469 | -0.39(-2.97%) |
Apr 21, 2022 | 13.59 | 13.59 | 12.81 | 13.20 | 2,786 | -0.13(-0.98%) |
Apr 20, 2022 | 13.20 | 13.72 | 13.20 | 13.33 | 779 | -0.29(-2.13%) |
Apr 19, 2022 | 12.68 | 13.72 | 12.56 | 13.62 | 5,219 | +0.55(+4.22%) |
Apr 18, 2022 | 13.98 | 13.98 | 12.68 | 13.07 | 3,223 | -0.13(-0.98%) |
Apr 14, 2022 | 14.11 | 14.11 | 12.41 | 13.20 | 10,828 | -0.26(-1.95%) |
Apr 13, 2022 | 12.94 | 14.64 | 12.94 | 13.46 | 18,127 | +0.46(+3.55%) |
Apr 12, 2022 | 13.20 | 13.46 | 12.94 | 13.00 | 3,201 | -0.46(-3.43%) |
Apr 11, 2022 | 13.59 | 13.85 | 13.20 | 13.46 | 2,070 | -0.52(-3.74%) |
Apr 08, 2022 | 13.59 | 13.98 | 13.07 | 13.98 | 4,733 | +0.65(+4.90%) |
Apr 07, 2022 | 13.98 | 14.24 | 13.20 | 13.33 | 2,523 | -0.20(-1.45%) |
Apr 06, 2022 | 14.77 | 14.77 | 13.53 | 13.53 | 4,405 | -0.46(-3.27%) |
Apr 05, 2022 | 13.85 | 15.42 | 13.85 | 13.98 | 15,114 | -0.07(-0.46%) |
Apr 04, 2022 | 13.59 | 14.24 | 13.59 | 14.05 | 4,857 | +0.33(+2.38%) |
Apr 01, 2022 | 14.51 | 14.51 | 13.49 | 13.72 | 5,680 | -0.52(-3.67%) |
Mar 31, 2022 | 14.64 | 15.16 | 13.98 | 14.24 | 10,904 | -0.39(-2.68%) |
Mar 30, 2022 | 15.55 | 15.55 | 14.38 | 14.64 | 6,608 | -0.39(-2.61%) |
Mar 29, 2022 | 14.90 | 15.55 | 14.77 | 15.03 | 2,799 | -0.13(-0.86%) |
Mar 28, 2022 | 15.68 | 15.68 | 15.03 | 15.16 | 2,959 | -0.07(-0.43%) |
Mar 25, 2022 | 14.77 | 15.55 | 14.77 | 15.22 | 3,366 | -0.20(-1.27%) |
Mar 24, 2022 | 15.42 | 15.68 | 15.03 | 15.42 | 3,523 | +0.26(+1.72%) |
Mar 23, 2022 | 14.11 | 15.42 | 14.11 | 15.16 | 5,300 | +0.13(+0.86%) |
Mar 22, 2022 | 14.51 | 15.42 | 14.31 | 15.03 | 16,763 | +0.72(+5.03%) |
Mar 21, 2022 | 14.90 | 15.03 | 14.11 | 14.31 | 4,034 | -0.59(-3.95%) |
Mar 18, 2022 | 14.64 | 15.16 | 14.51 | 14.90 | 6,220 | +0.26(+1.79%) |
Mar 17, 2022 | 14.90 | 14.90 | 13.46 | 14.64 | 10,079 | +0.39(+2.74%) |
Mar 16, 2022 | 14.38 | 15.42 | 13.98 | 14.24 | 22,435 | +0.52(+3.81%) |
Mar 15, 2022 | 13.46 | 14.24 | 13.46 | 13.72 | 4,691 | +0.26(+1.94%) |
Mar 14, 2022 | 15.42 | 15.42 | 12.55 | 13.46 | 13,942 | -1.31(-8.85%) |
Mar 11, 2022 | 12.55 | 15.42 | 12.55 | 14.77 | 39,061 | +1.75(+13.43%) |
Mar 10, 2022 | 12.55 | 13.59 | 12.41 | 13.02 | 1,689 | -0.18(-1.37%) |
Mar 09, 2022 | 12.81 | 13.85 | 12.70 | 13.20 | 17,535 | +0.91(+7.45%) |
Mar 08, 2022 | 12.41 | 13.20 | 12.22 | 12.28 | 25,934 | -0.65(-5.05%) |
Mar 07, 2022 | 13.20 | 13.20 | 12.15 | 12.94 | 10,250 | -0.26(-1.98%) |
Mar 04, 2022 | 13.20 | 13.33 | 12.81 | 13.20 | 7,968 | -0.13(-0.98%) |
Mar 03, 2022 | 14.11 | 14.11 | 13.20 | 13.33 | 4,454 | -0.35(-2.58%) |
Mar 02, 2022 | 14.51 | 14.51 | 13.07 | 13.68 | 4,686 | -0.30(-2.15%) |