Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.60 | 11.79 | 11.22 | 11.32 | 83,052 | -0.34(-2.92%) |
May 27, 2022 | 11.75 | 11.80 | 11.60 | 11.66 | 58,584 | +0.03(+0.26%) |
May 26, 2022 | 11.56 | 11.71 | 11.48 | 11.63 | 172,664 | +0.07(+0.61%) |
May 25, 2022 | 11.57 | 11.59 | 11.36 | 11.56 | 84,160 | -0.02(-0.17%) |
May 24, 2022 | 11.51 | 11.70 | 11.36 | 11.58 | 70,835 | +0.13(+1.14%) |
May 23, 2022 | 11.51 | 11.74 | 11.38 | 11.45 | 103,805 | +0.04(+0.35%) |
May 20, 2022 | 11.42 | 11.51 | 11.25 | 11.41 | 105,034 | -0.02(-0.17%) |
May 19, 2022 | 10.99 | 11.56 | 10.99 | 11.43 | 114,283 | +0.63(+5.83%) |
May 18, 2022 | 11.17 | 11.17 | 10.76 | 10.80 | 76,365 | -0.37(-3.31%) |
May 17, 2022 | 11.05 | 11.29 | 10.98 | 11.17 | 186,328 | +0.20(+1.82%) |
May 16, 2022 | 10.81 | 11.00 | 10.80 | 10.97 | 229,731 | +0.10(+0.92%) |
May 13, 2022 | 10.49 | 11.00 | 10.39 | 10.87 | 93,151 | +0.49(+4.72%) |
May 12, 2022 | 10.62 | 10.79 | 10.16 | 10.38 | 285,803 | -0.50(-4.60%) |
May 11, 2022 | 11.05 | 11.40 | 10.83 | 10.88 | 336,726 | -0.04(-0.37%) |
May 10, 2022 | 11.32 | 11.50 | 10.77 | 10.92 | 276,487 | -0.25(-2.24%) |
May 09, 2022 | 11.87 | 11.87 | 11.13 | 11.17 | 464,448 | -0.89(-7.38%) |
May 06, 2022 | 12.25 | 12.25 | 11.95 | 12.06 | 147,533 | -0.19(-1.55%) |
May 05, 2022 | 13.00 | 13.00 | 12.06 | 12.25 | 222,175 | -0.59(-4.60%) |
May 04, 2022 | 12.44 | 12.85 | 12.30 | 12.84 | 99,678 | +0.35(+2.80%) |
May 03, 2022 | 12.25 | 12.60 | 12.25 | 12.49 | 341,965 | +0.21(+1.71%) |
May 02, 2022 | 12.12 | 12.28 | 11.95 | 12.28 | 204,367 | -0.15(-1.21%) |
Apr 29, 2022 | 12.78 | 12.83 | 12.38 | 12.43 | 159,623 | -0.16(-1.27%) |
Apr 28, 2022 | 12.26 | 12.62 | 12.14 | 12.59 | 175,798 | +0.33(+2.69%) |
Apr 27, 2022 | 12.38 | 12.61 | 12.26 | 12.26 | 165,778 | -0.18(-1.45%) |
Apr 26, 2022 | 13.00 | 13.00 | 12.44 | 12.44 | 142,925 | -0.49(-3.79%) |
Apr 25, 2022 | 12.99 | 13.11 | 12.58 | 12.93 | 276,510 | -0.49(-3.65%) |
Apr 22, 2022 | 13.63 | 13.84 | 13.36 | 13.42 | 189,017 | -0.62(-4.42%) |
Apr 21, 2022 | 14.68 | 14.68 | 13.85 | 14.04 | 194,645 | -0.83(-5.55%) |
Apr 20, 2022 | 14.69 | 14.88 | 14.52 | 14.87 | 79,359 | +0.13(+0.92%) |
Apr 19, 2022 | 15.13 | 15.13 | 14.65 | 14.73 | 221,576 | -0.50(-3.28%) |
Apr 18, 2022 | 15.57 | 15.72 | 15.20 | 15.23 | 259,997 | -0.11(-0.72%) |
Apr 14, 2022 | 15.25 | 15.46 | 15.15 | 15.34 | 185,078 | +0.00(+0.00%) |
Apr 13, 2022 | 15.11 | 15.42 | 15.03 | 15.34 | 221,966 | +0.42(+2.82%) |
Apr 12, 2022 | 14.76 | 15.20 | 14.70 | 14.92 | 299,384 | +0.23(+1.57%) |
Apr 11, 2022 | 14.97 | 15.00 | 14.48 | 14.69 | 125,948 | +0.04(+0.27%) |
Apr 08, 2022 | 14.24 | 14.77 | 14.24 | 14.65 | 251,385 | +0.38(+2.66%) |
Apr 07, 2022 | 14.05 | 14.40 | 13.98 | 14.27 | 91,727 | +0.22(+1.57%) |
Apr 06, 2022 | 14.14 | 14.28 | 13.87 | 14.05 | 85,702 | -0.09(-0.64%) |
Apr 05, 2022 | 14.74 | 14.94 | 14.10 | 14.14 | 128,833 | -0.47(-3.22%) |
Apr 04, 2022 | 14.73 | 14.81 | 14.41 | 14.61 | 132,158 | -0.05(-0.34%) |
Apr 01, 2022 | 14.22 | 14.66 | 14.22 | 14.66 | 86,678 | +0.44(+3.09%) |
Mar 31, 2022 | 14.33 | 14.57 | 14.21 | 14.22 | 83,261 | -0.08(-0.56%) |
Mar 30, 2022 | 14.24 | 14.62 | 14.19 | 14.30 | 171,701 | +0.09(+0.63%) |
Mar 29, 2022 | 13.70 | 14.25 | 13.57 | 14.21 | 322,107 | +0.08(+0.57%) |
Mar 28, 2022 | 14.44 | 14.44 | 14.03 | 14.13 | 139,003 | -0.61(-4.14%) |
Mar 25, 2022 | 14.69 | 14.74 | 14.52 | 14.74 | 100,073 | -0.02(-0.14%) |
Mar 24, 2022 | 14.83 | 15.15 | 14.68 | 14.76 | 123,503 | +0.10(+0.68%) |
Mar 23, 2022 | 14.50 | 14.72 | 14.42 | 14.66 | 48,630 | +0.17(+1.17%) |
Mar 22, 2022 | 14.60 | 14.67 | 14.30 | 14.49 | 132,049 | -0.19(-1.29%) |
Mar 21, 2022 | 14.38 | 14.89 | 14.38 | 14.68 | 107,848 | +0.28(+1.94%) |
Mar 18, 2022 | 14.36 | 14.53 | 14.23 | 14.40 | 119,684 | -0.12(-0.83%) |
Mar 17, 2022 | 14.38 | 14.86 | 14.38 | 14.52 | 136,243 | +0.35(+2.47%) |
Mar 16, 2022 | 13.97 | 14.17 | 13.69 | 14.17 | 96,341 | +0.07(+0.50%) |
Mar 15, 2022 | 13.50 | 14.25 | 13.50 | 14.10 | 212,566 | +0.16(+1.15%) |
Mar 14, 2022 | 14.40 | 14.49 | 13.76 | 13.94 | 461,733 | -0.76(-5.17%) |
Mar 11, 2022 | 14.63 | 14.83 | 14.31 | 14.70 | 170,006 | -0.21(-1.41%) |
Mar 10, 2022 | 14.48 | 14.91 | 950,058 | +0.29(+1.98%) | ||
Mar 09, 2022 | 14.32 | 14.74 | 14.03 | 14.62 | 380,348 | -0.16(-1.08%) |
Mar 08, 2022 | 15.00 | 15.61 | 14.60 | 14.78 | 673,557 | +0.15(+1.03%) |
Mar 07, 2022 | 14.43 | 14.77 | 14.16 | 14.63 | 1,074,140 | +0.29(+2.02%) |
Mar 04, 2022 | 13.88 | 14.38 | 13.88 | 14.34 | 385,539 | +0.42(+3.02%) |
Mar 03, 2022 | 13.84 | 13.99 | 13.68 | 13.92 | 216,309 | +0.04(+0.29%) |
Mar 02, 2022 | 13.80 | 13.90 | 13.58 | 13.88 | 262,442 | +0.00(+0.00%) |