Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.35 | 14.64 | 14.32 | 14.48 | 120,827 | +0.32(+2.24%) |
May 27, 2022 | 14.85 | 14.85 | 14.15 | 14.16 | 153,951 | -0.82(-5.45%) |
May 26, 2022 | 14.88 | 15.00 | 14.67 | 14.98 | 109,006 | -0.03(-0.19%) |
May 25, 2022 | 15.38 | 15.40 | 14.92 | 15.01 | 157,681 | -0.22(-1.45%) |
May 24, 2022 | 15.67 | 16.08 | 15.17 | 15.23 | 193,749 | -0.28(-1.79%) |
May 23, 2022 | 15.60 | 16.04 | 15.41 | 15.51 | 120,009 | -0.37(-2.36%) |
May 20, 2022 | 15.85 | 16.36 | 15.79 | 15.88 | 121,414 | -0.25(-1.55%) |
May 19, 2022 | 16.31 | 16.38 | 15.78 | 16.13 | 186,890 | +0.10(+0.60%) |
May 18, 2022 | 15.36 | 16.14 | 15.23 | 16.04 | 266,738 | +0.87(+5.76%) |
May 17, 2022 | 15.12 | 15.58 | 15.12 | 15.16 | 89,018 | -0.37(-2.41%) |
May 16, 2022 | 15.45 | 15.58 | 15.24 | 15.54 | 83,517 | +0.22(+1.44%) |
May 13, 2022 | 15.87 | 16.07 | 15.30 | 15.32 | 299,401 | -0.83(-5.17%) |
May 12, 2022 | 16.58 | 16.68 | 16.13 | 16.15 | 246,094 | -0.32(-1.92%) |
May 11, 2022 | 16.43 | 16.51 | 15.72 | 16.47 | 266,736 | +0.12(+0.76%) |
May 10, 2022 | 15.38 | 16.56 | 15.20 | 16.34 | 344,933 | +0.59(+3.78%) |
May 09, 2022 | 14.78 | 15.86 | 14.78 | 15.75 | 311,746 | +1.27(+8.75%) |
May 06, 2022 | 14.37 | 14.79 | 14.28 | 14.48 | 413,310 | +0.36(+2.51%) |
May 05, 2022 | 13.64 | 14.35 | 13.44 | 14.13 | 409,985 | +0.69(+5.14%) |
May 04, 2022 | 13.80 | 14.21 | 13.39 | 13.44 | 1,054,261 | -0.33(-2.37%) |
May 03, 2022 | 14.13 | 14.20 | 13.61 | 13.76 | 218,420 | -0.36(-2.58%) |
May 02, 2022 | 13.50 | 14.68 | 13.40 | 14.13 | 485,297 | +0.56(+4.10%) |
Apr 29, 2022 | 12.55 | 13.58 | 12.55 | 13.57 | 131,518 | +1.20(+9.70%) |
Apr 28, 2022 | 12.74 | 13.02 | 12.32 | 12.37 | 148,650 | -0.49(-3.81%) |
Apr 27, 2022 | 12.71 | 12.90 | 12.50 | 12.86 | 110,325 | +0.13(+1.06%) |
Apr 26, 2022 | 12.33 | 12.73 | 12.26 | 12.73 | 125,025 | +0.41(+3.35%) |
Apr 25, 2022 | 12.39 | 12.71 | 12.22 | 12.31 | 188,366 | +0.05(+0.39%) |
Apr 22, 2022 | 11.90 | 12.27 | 11.90 | 12.26 | 610,274 | +0.42(+3.57%) |
Apr 21, 2022 | 11.59 | 11.85 | 11.52 | 11.84 | 226,643 | +0.16(+1.40%) |
Apr 20, 2022 | 12.01 | 12.02 | 11.60 | 11.68 | 88,772 | -0.40(-3.34%) |
Apr 19, 2022 | 12.51 | 12.51 | 12.03 | 12.08 | 67,902 | -0.53(-4.19%) |
Apr 18, 2022 | 12.60 | 12.73 | 12.45 | 12.61 | 113,180 | +0.08(+0.61%) |
Apr 14, 2022 | 12.40 | 12.54 | 12.24 | 12.53 | 48,454 | +0.14(+1.16%) |
Apr 13, 2022 | 12.51 | 12.62 | 12.38 | 12.39 | 51,880 | -0.16(-1.29%) |
Apr 12, 2022 | 12.44 | 12.65 | 12.33 | 12.55 | 96,839 | +0.08(+0.61%) |
Apr 11, 2022 | 12.29 | 12.52 | 12.16 | 12.48 | 148,828 | +0.23(+1.88%) |
Apr 08, 2022 | 12.25 | 12.39 | 12.16 | 12.25 | 44,480 | -0.03(-0.23%) |
Apr 07, 2022 | 12.17 | 12.43 | 12.17 | 12.27 | 72,049 | +0.22(+1.83%) |
Apr 06, 2022 | 12.52 | 12.60 | 12.05 | 12.05 | 173,007 | -0.31(-2.48%) |
Apr 05, 2022 | 12.34 | 12.44 | 12.06 | 12.36 | 77,232 | +0.07(+0.55%) |
Apr 04, 2022 | 12.21 | 12.48 | 12.19 | 12.29 | 48,871 | +0.10(+0.83%) |
Apr 01, 2022 | 12.57 | 12.64 | 12.18 | 12.19 | 54,134 | -0.47(-3.71%) |
Mar 31, 2022 | 12.37 | 12.68 | 12.21 | 12.66 | 56,167 | +0.29(+2.37%) |
Mar 30, 2022 | 12.31 | 12.47 | 12.27 | 12.37 | 56,492 | +0.16(+1.34%) |
Mar 29, 2022 | 12.71 | 12.72 | 12.15 | 12.21 | 165,730 | -0.73(-5.64%) |
Mar 28, 2022 | 13.24 | 13.24 | 12.93 | 12.94 | 57,964 | -0.30(-2.25%) |
Mar 25, 2022 | 13.44 | 13.53 | 13.22 | 13.23 | 46,045 | -0.37(-2.71%) |
Mar 24, 2022 | 13.74 | 13.84 | 13.60 | 13.60 | 60,949 | -0.12(-0.88%) |
Mar 23, 2022 | 13.72 | 13.78 | 13.58 | 13.72 | 24,265 | +0.28(+2.07%) |
Mar 22, 2022 | 13.44 | 13.45 | 13.32 | 13.45 | 20,014 | -0.06(-0.43%) |
Mar 21, 2022 | 13.36 | 13.63 | 13.22 | 13.50 | 33,714 | +0.13(+1.00%) |
Mar 18, 2022 | 13.56 | 13.56 | 13.31 | 13.37 | 35,481 | -0.07(-0.50%) |
Mar 17, 2022 | 13.98 | 13.98 | 13.43 | 13.44 | 41,740 | -0.40(-2.91%) |
Mar 16, 2022 | 13.92 | 14.43 | 13.72 | 13.84 | 83,529 | -0.34(-2.37%) |
Mar 15, 2022 | 14.06 | 14.42 | 14.00 | 14.17 | 24,643 | -0.24(-1.66%) |
Mar 14, 2022 | 14.13 | 14.47 | 13.98 | 14.41 | 53,081 | +0.23(+1.62%) |
Mar 11, 2022 | 13.70 | 14.20 | 13.63 | 14.18 | 19,132 | +0.25(+1.79%) |
Mar 10, 2022 | 14.28 | 13.91 | 13.93 | 26,451 | -0.09(-0.62%) | |
Mar 09, 2022 | 13.97 | 14.03 | 13.73 | 14.02 | 36,120 | -0.45(-3.12%) |
Mar 08, 2022 | 14.35 | 14.50 | 13.98 | 14.47 | 47,228 | +0.18(+1.28%) |
Mar 07, 2022 | 13.85 | 14.31 | 13.80 | 14.29 | 55,159 | +0.55(+3.98%) |
Mar 04, 2022 | 14.05 | 14.15 | 13.74 | 13.74 | 71,175 | -0.16(-1.18%) |
Mar 03, 2022 | 13.93 | 14.19 | 13.80 | 13.91 | 50,472 | -0.23(-1.63%) |
Mar 02, 2022 | 14.42 | 14.42 | 14.01 | 14.14 | 47,204 | -0.51(-3.47%) |