Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.25 | 13.58 | 13.04 | 13.15 | 839,014 | -0.14(-1.02%) |
May 27, 2022 | 13.27 | 13.81 | 13.27 | 13.28 | 881,831 | +0.04(+0.34%) |
May 26, 2022 | 13.21 | 13.49 | 13.09 | 13.24 | 2,003,794 | +0.14(+1.03%) |
May 25, 2022 | 12.98 | 13.29 | 12.81 | 13.10 | 472,098 | +0.13(+0.97%) |
May 24, 2022 | 13.02 | 13.13 | 12.71 | 12.98 | 384,792 | -0.18(-1.37%) |
May 23, 2022 | 13.53 | 13.53 | 12.96 | 13.16 | 902,333 | -0.13(-0.95%) |
May 20, 2022 | 13.62 | 13.70 | 13.02 | 13.28 | 474,385 | -0.14(-1.07%) |
May 19, 2022 | 13.32 | 13.95 | 13.32 | 13.43 | 410,355 | -0.06(-0.47%) |
May 18, 2022 | 13.72 | 14.12 | 13.48 | 13.49 | 299,793 | -0.51(-3.67%) |
May 17, 2022 | 13.98 | 14.15 | 13.63 | 14.00 | 604,461 | +0.33(+2.44%) |
May 16, 2022 | 13.67 | 13.93 | 13.58 | 13.67 | 370,084 | -0.15(-1.11%) |
May 13, 2022 | 13.45 | 14.23 | 13.39 | 13.82 | 370,904 | +0.65(+4.92%) |
May 12, 2022 | 13.70 | 13.82 | 12.76 | 13.18 | 795,019 | -0.64(-4.63%) |
May 11, 2022 | 13.96 | 14.96 | 13.77 | 13.82 | 815,465 | -0.12(-0.84%) |
May 10, 2022 | 15.18 | 15.81 | 13.77 | 13.93 | 881,226 | -0.98(-6.58%) |
May 09, 2022 | 15.18 | 15.37 | 14.72 | 14.91 | 686,643 | -0.59(-3.78%) |
May 06, 2022 | 15.31 | 15.65 | 15.13 | 15.50 | 377,182 | +0.05(+0.29%) |
May 05, 2022 | 15.80 | 15.83 | 15.12 | 15.45 | 486,295 | -0.63(-3.92%) |
May 04, 2022 | 15.81 | 16.10 | 15.40 | 16.08 | 214,980 | +0.41(+2.58%) |
May 03, 2022 | 15.46 | 15.79 | 15.22 | 15.68 | 590,865 | +0.21(+1.34%) |
May 02, 2022 | 15.58 | 15.93 | 15.19 | 15.47 | 431,508 | -0.16(-1.04%) |
Apr 29, 2022 | 15.97 | 16.21 | 15.58 | 15.63 | 257,109 | -0.53(-3.29%) |
Apr 28, 2022 | 15.81 | 16.29 | 15.55 | 16.17 | 177,853 | +0.55(+3.52%) |
Apr 27, 2022 | 15.80 | 16.05 | 15.48 | 15.62 | 212,500 | +0.04(+0.23%) |
Apr 26, 2022 | 16.09 | 16.37 | 15.56 | 15.58 | 196,544 | -0.70(-4.31%) |
Apr 25, 2022 | 15.79 | 16.31 | 15.52 | 16.28 | 184,975 | +0.32(+1.97%) |
Apr 22, 2022 | 16.62 | 17.41 | 15.89 | 15.97 | 420,857 | -0.66(-3.95%) |
Apr 21, 2022 | 17.26 | 17.30 | 16.42 | 16.62 | 324,010 | -0.41(-2.43%) |
Apr 20, 2022 | 17.35 | 17.80 | 16.96 | 17.04 | 284,571 | -0.09(-0.53%) |
Apr 19, 2022 | 16.57 | 17.17 | 16.57 | 17.13 | 345,962 | +0.55(+3.31%) |
Apr 18, 2022 | 16.78 | 16.78 | 16.23 | 16.58 | 295,162 | -0.17(-1.02%) |
Apr 14, 2022 | 16.75 | 16.98 | 16.53 | 16.75 | 475,176 | +0.15(+0.92%) |
Apr 13, 2022 | 16.30 | 16.64 | 15.99 | 16.60 | 183,056 | +0.32(+1.99%) |
Apr 12, 2022 | 16.54 | 16.72 | 16.17 | 16.27 | 233,665 | -0.11(-0.66%) |
Apr 11, 2022 | 16.53 | 16.89 | 16.10 | 16.38 | 374,162 | -0.28(-1.68%) |
Apr 08, 2022 | 17.19 | 17.97 | 16.64 | 16.66 | 345,748 | -0.50(-2.94%) |
Apr 07, 2022 | 17.44 | 17.68 | 17.02 | 17.17 | 304,828 | -0.14(-0.78%) |
Apr 06, 2022 | 17.68 | 17.72 | 17.23 | 17.30 | 279,727 | -0.56(-3.13%) |
Apr 05, 2022 | 18.25 | 18.74 | 17.83 | 17.86 | 242,863 | -0.38(-2.07%) |
Apr 04, 2022 | 18.40 | 18.48 | 18.08 | 18.24 | 310,929 | +0.02(+0.10%) |
Apr 01, 2022 | 18.21 | 18.89 | 18.08 | 18.22 | 630,755 | +0.04(+0.20%) |
Mar 31, 2022 | 18.44 | 18.92 | 17.85 | 18.18 | 717,214 | -0.32(-1.75%) |
Mar 30, 2022 | 18.44 | 18.63 | 18.10 | 18.51 | 780,870 | +0.06(+0.34%) |
Mar 29, 2022 | 17.66 | 18.52 | 17.57 | 18.44 | 738,339 | +0.93(+5.30%) |
Mar 28, 2022 | 17.52 | 17.73 | 17.19 | 17.52 | 385,433 | -0.13(-0.71%) |
Mar 25, 2022 | 17.58 | 17.80 | 17.20 | 17.64 | 631,654 | +0.22(+1.24%) |
Mar 24, 2022 | 17.16 | 17.61 | 16.94 | 17.43 | 658,541 | +0.41(+2.38%) |
Mar 23, 2022 | 16.73 | 17.11 | 16.29 | 17.02 | 1,246,119 | +1.24(+7.88%) |
Mar 22, 2022 | 15.37 | 15.98 | 15.34 | 15.78 | 542,043 | +0.56(+3.67%) |
Mar 21, 2022 | 15.75 | 15.90 | 15.18 | 15.22 | 449,274 | -0.59(-3.70%) |
Mar 18, 2022 | 15.35 | 15.95 | 15.18 | 15.81 | 792,686 | +0.35(+2.27%) |
Mar 17, 2022 | 15.06 | 15.47 | 15.06 | 15.45 | 486,020 | +0.28(+1.84%) |
Mar 16, 2022 | 15.35 | 15.43 | 14.67 | 15.18 | 565,178 | -0.02(-0.12%) |
Mar 15, 2022 | 14.92 | 15.36 | 14.81 | 15.19 | 362,137 | +0.35(+2.37%) |
Mar 14, 2022 | 14.35 | 14.90 | 14.01 | 14.84 | 388,972 | +0.63(+4.44%) |
Mar 11, 2022 | 14.34 | 14.54 | 14.10 | 14.21 | 312,649 | -0.11(-0.75%) |
Mar 10, 2022 | 13.93 | 14.36 | 13.51 | 14.32 | 228,325 | +0.09(+0.63%) |
Mar 09, 2022 | 13.98 | 14.32 | 13.72 | 14.23 | 272,359 | +0.59(+4.36%) |
Mar 08, 2022 | 13.98 | 14.12 | 13.51 | 13.63 | 540,467 | -0.33(-2.39%) |
Mar 07, 2022 | 14.50 | 14.54 | 13.94 | 13.97 | 393,341 | -0.31(-2.15%) |
Mar 04, 2022 | 14.54 | 14.76 | 14.15 | 14.27 | 382,944 | -0.48(-3.24%) |
Mar 03, 2022 | 14.73 | 14.87 | 14.40 | 14.75 | 213,193 | +0.18(+1.24%) |
Mar 02, 2022 | 14.36 | 14.74 | 14.20 | 14.57 | 546,486 | +0.32(+2.28%) |