Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.66 | 13.74 | 13.13 | 13.37 | 840,922 | -0.40(-2.90%) |
May 27, 2022 | 12.95 | 13.91 | 12.83 | 13.77 | 569,055 | +1.02(+8.00%) |
May 26, 2022 | 12.51 | 12.95 | 12.33 | 12.75 | 609,456 | +0.17(+1.35%) |
May 25, 2022 | 12.34 | 12.94 | 12.27 | 12.58 | 433,329 | +0.20(+1.62%) |
May 24, 2022 | 12.25 | 12.67 | 12.07 | 12.38 | 801,129 | +0.27(+2.23%) |
May 23, 2022 | 12.59 | 12.88 | 11.76 | 12.11 | 837,050 | -0.55(-4.34%) |
May 20, 2022 | 12.71 | 12.87 | 12.00 | 12.66 | 404,149 | +0.17(+1.36%) |
May 19, 2022 | 11.62 | 12.71 | 11.61 | 12.49 | 592,723 | +0.86(+7.39%) |
May 18, 2022 | 11.96 | 12.22 | 11.43 | 11.63 | 787,349 | -0.71(-5.75%) |
May 17, 2022 | 12.27 | 12.48 | 11.93 | 12.34 | 900,668 | +0.49(+4.14%) |
May 16, 2022 | 12.40 | 12.40 | 11.80 | 11.85 | 789,631 | -0.67(-5.35%) |
May 13, 2022 | 12.34 | 12.96 | 12.09 | 12.52 | 618,688 | +0.50(+4.16%) |
May 12, 2022 | 11.42 | 12.24 | 11.30 | 12.02 | 1,968,191 | +0.33(+2.82%) |
May 11, 2022 | 12.00 | 12.40 | 11.65 | 11.69 | 809,108 | -0.48(-3.94%) |
May 10, 2022 | 12.55 | 12.72 | 11.76 | 12.17 | 869,088 | +0.23(+1.93%) |
May 09, 2022 | 12.37 | 12.76 | 11.89 | 11.94 | 1,133,804 | -0.69(-5.46%) |
May 06, 2022 | 12.79 | 12.90 | 12.34 | 12.63 | 630,417 | -0.44(-3.37%) |
May 05, 2022 | 14.19 | 14.19 | 12.66 | 13.07 | 735,889 | -1.36(-9.42%) |
May 04, 2022 | 14.03 | 14.49 | 13.29 | 14.43 | 571,499 | +0.41(+2.92%) |
May 03, 2022 | 14.43 | 14.56 | 13.79 | 14.02 | 557,307 | -0.35(-2.44%) |
May 02, 2022 | 13.50 | 14.40 | 13.50 | 14.37 | 1,148,944 | +0.91(+6.76%) |
Apr 29, 2022 | 14.03 | 14.49 | 13.43 | 13.46 | 751,564 | -0.64(-4.54%) |
Apr 28, 2022 | 14.80 | 14.80 | 13.81 | 14.10 | 626,110 | -0.51(-3.49%) |
Apr 27, 2022 | 15.13 | 15.30 | 14.53 | 14.61 | 562,892 | -0.49(-3.25%) |
Apr 26, 2022 | 16.55 | 16.95 | 15.05 | 15.10 | 615,081 | -1.65(-9.85%) |
Apr 25, 2022 | 17.08 | 17.39 | 16.60 | 16.75 | 813,004 | -0.43(-2.50%) |
Apr 22, 2022 | 17.27 | 17.93 | 17.10 | 17.18 | 1,195,861 | -0.12(-0.69%) |
Apr 21, 2022 | 18.49 | 18.64 | 17.11 | 17.30 | 459,114 | -0.91(-5.00%) |
Apr 20, 2022 | 18.45 | 18.75 | 18.03 | 18.21 | 243,410 | -0.10(-0.55%) |
Apr 19, 2022 | 17.80 | 18.57 | 17.80 | 18.31 | 344,355 | +0.51(+2.87%) |
Apr 18, 2022 | 18.42 | 18.42 | 17.63 | 17.80 | 404,705 | -0.51(-2.79%) |
Apr 14, 2022 | 18.38 | 18.73 | 18.17 | 18.31 | 386,315 | -0.39(-2.09%) |
Apr 13, 2022 | 18.36 | 18.96 | 18.34 | 18.70 | 663,311 | +0.21(+1.14%) |
Apr 12, 2022 | 18.82 | 19.50 | 18.44 | 18.49 | 421,104 | -0.06(-0.32%) |
Apr 11, 2022 | 18.56 | 18.99 | 18.34 | 18.55 | 359,023 | -0.37(-1.96%) |
Apr 08, 2022 | 18.85 | 19.51 | 18.64 | 18.92 | 765,444 | +0.04(+0.21%) |
Apr 07, 2022 | 19.16 | 19.48 | 18.69 | 18.88 | 580,428 | -0.26(-1.36%) |
Apr 06, 2022 | 19.28 | 19.40 | 18.52 | 19.14 | 493,483 | -0.40(-2.05%) |
Apr 05, 2022 | 21.24 | 21.34 | 19.50 | 19.54 | 653,639 | -1.86(-8.69%) |
Apr 04, 2022 | 21.66 | 22.06 | 20.70 | 21.40 | 394,545 | -0.15(-0.70%) |
Apr 01, 2022 | 20.53 | 21.66 | 20.49 | 21.55 | 675,929 | +1.18(+5.79%) |
Mar 31, 2022 | 21.35 | 21.52 | 20.29 | 20.37 | 933,582 | -0.82(-3.87%) |
Mar 30, 2022 | 22.17 | 22.20 | 21.05 | 21.19 | 486,219 | -0.96(-4.33%) |
Mar 29, 2022 | 21.43 | 22.38 | 21.43 | 22.15 | 589,523 | +0.74(+3.46%) |
Mar 28, 2022 | 21.60 | 22.00 | 20.69 | 21.41 | 364,799 | -0.16(-0.74%) |
Mar 25, 2022 | 21.91 | 21.95 | 21.17 | 21.57 | 639,511 | -0.35(-1.60%) |
Mar 24, 2022 | 21.54 | 22.17 | 21.00 | 21.92 | 446,281 | +0.54(+2.53%) |
Mar 23, 2022 | 21.87 | 22.37 | 21.34 | 21.38 | 646,938 | -0.68(-3.08%) |
Mar 22, 2022 | 21.86 | 22.16 | 21.59 | 22.06 | 421,697 | +0.41(+1.89%) |
Mar 21, 2022 | 21.74 | 22.07 | 21.33 | 21.65 | 382,613 | -0.25(-1.14%) |
Mar 18, 2022 | 21.60 | 22.07 | 21.27 | 21.90 | 720,416 | +0.40(+1.86%) |
Mar 17, 2022 | 20.10 | 21.50 | 19.97 | 21.50 | 453,557 | +1.21(+5.96%) |
Mar 16, 2022 | 19.63 | 20.39 | 19.45 | 20.29 | 383,063 | +0.83(+4.27%) |
Mar 15, 2022 | 19.19 | 19.95 | 19.13 | 19.46 | 368,031 | +0.55(+2.91%) |
Mar 14, 2022 | 18.68 | 19.67 | 18.61 | 18.91 | 874,731 | +0.33(+1.78%) |
Mar 11, 2022 | 19.40 | 19.47 | 18.56 | 18.58 | 533,242 | -0.49(-2.57%) |
Mar 10, 2022 | 18.37 | 19.13 | 19.07 | 497,300 | +0.27(+1.44%) | |
Mar 09, 2022 | 18.16 | 19.05 | 17.56 | 18.80 | 1,003,524 | +1.27(+7.24%) |
Mar 08, 2022 | 18.10 | 18.23 | 16.90 | 17.53 | 621,585 | -0.62(-3.42%) |
Mar 07, 2022 | 18.51 | 18.82 | 17.58 | 18.15 | 557,298 | -0.33(-1.79%) |
Mar 04, 2022 | 18.95 | 19.36 | 18.31 | 18.48 | 560,441 | -0.66(-3.45%) |
Mar 03, 2022 | 20.21 | 20.43 | 18.91 | 19.14 | 427,592 | -0.91(-4.54%) |
Mar 02, 2022 | 19.67 | 20.42 | 19.39 | 20.05 | 431,538 | +0.36(+1.83%) |