Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.44 | 10.99 | 10.44 | 10.84 | 18,196 | +0.33(+3.14%) |
May 27, 2022 | 10.33 | 11.36 | 10.33 | 10.51 | 28,636 | +0.20(+1.94%) |
May 26, 2022 | 9.980 | 11.03 | 9.980 | 10.31 | 29,613 | +0.31(+3.10%) |
May 25, 2022 | 9.930 | 10.23 | 9.830 | 10.00 | 54,088 | +0.09(+0.91%) |
May 24, 2022 | 10.01 | 10.39 | 9.530 | 9.910 | 76,397 | -0.30(-2.94%) |
May 23, 2022 | 10.30 | 10.58 | 9.930 | 10.21 | 16,723 | +0.11(+1.09%) |
May 20, 2022 | 10.58 | 10.58 | 9.960 | 10.10 | 34,612 | -0.48(-4.54%) |
May 19, 2022 | 10.00 | 10.73 | 10.00 | 10.58 | 27,888 | +0.49(+4.86%) |
May 18, 2022 | 10.85 | 11.27 | 9.900 | 10.09 | 85,841 | -0.94(-8.52%) |
May 17, 2022 | 11.87 | 11.94 | 10.93 | 11.03 | 18,384 | -0.52(-4.50%) |
May 16, 2022 | 12.00 | 12.72 | 11.50 | 11.55 | 29,202 | -0.45(-3.75%) |
May 13, 2022 | 12.37 | 12.61 | 12.00 | 12.00 | 23,724 | -0.20(-1.64%) |
May 12, 2022 | 12.97 | 13.21 | 12.06 | 12.20 | 29,882 | -1.01(-7.65%) |
May 11, 2022 | 12.60 | 13.39 | 12.60 | 13.21 | 148,000 | +0.25(+1.93%) |
May 10, 2022 | 13.53 | 13.82 | 12.95 | 12.96 | 37,345 | +0.06(+0.47%) |
May 09, 2022 | 12.96 | 13.35 | 12.90 | 12.90 | 17,529 | -0.02(-0.15%) |
May 06, 2022 | 13.33 | 13.40 | 12.65 | 12.92 | 15,794 | -0.19(-1.45%) |
May 05, 2022 | 13.77 | 14.40 | 13.01 | 13.11 | 39,381 | -0.95(-6.76%) |
May 04, 2022 | 14.11 | 14.89 | 12.98 | 14.06 | 32,665 | -0.15(-1.06%) |
May 03, 2022 | 15.06 | 16.20 | 13.80 | 14.21 | 38,454 | -0.75(-5.01%) |
May 02, 2022 | 14.21 | 15.42 | 14.15 | 14.96 | 65,033 | +0.67(+4.69%) |
Apr 29, 2022 | 15.45 | 15.62 | 13.68 | 14.29 | 22,829 | -0.96(-6.30%) |
Apr 28, 2022 | 15.07 | 16.28 | 14.70 | 15.25 | 18,475 | +0.00(+0.00%) |
Apr 27, 2022 | 15.70 | 15.70 | 14.96 | 15.25 | 16,687 | -0.11(-0.72%) |
Apr 26, 2022 | 17.54 | 17.54 | 15.15 | 15.36 | 32,524 | -2.18(-12.43%) |
Apr 25, 2022 | 16.95 | 17.79 | 16.88 | 17.54 | 11,641 | +0.23(+1.33%) |
Apr 22, 2022 | 18.02 | 18.05 | 16.72 | 17.31 | 18,550 | -0.94(-5.15%) |
Apr 21, 2022 | 19.47 | 20.00 | 17.91 | 18.25 | 23,191 | -1.22(-6.27%) |
Apr 20, 2022 | 20.98 | 21.39 | 18.72 | 19.47 | 29,636 | -1.34(-6.44%) |
Apr 19, 2022 | 21.28 | 22.63 | 20.81 | 20.81 | 12,072 | -0.55(-2.57%) |
Apr 18, 2022 | 21.35 | 22.98 | 21.10 | 21.36 | 46,706 | -0.05(-0.23%) |
Apr 14, 2022 | 21.86 | 22.50 | 20.85 | 21.41 | 20,589 | -0.10(-0.46%) |
Apr 13, 2022 | 21.17 | 22.23 | 21.17 | 21.51 | 24,148 | -0.13(-0.60%) |
Apr 12, 2022 | 19.15 | 22.49 | 19.15 | 21.64 | 71,197 | +2.63(+13.83%) |
Apr 11, 2022 | 18.20 | 19.81 | 18.10 | 19.01 | 37,775 | +0.71(+3.88%) |
Apr 08, 2022 | 18.34 | 18.52 | 18.01 | 18.30 | 15,865 | +0.08(+0.44%) |
Apr 07, 2022 | 18.05 | 19.29 | 18.01 | 18.22 | 29,644 | +0.19(+1.05%) |
Apr 06, 2022 | 18.34 | 18.42 | 17.82 | 18.03 | 8,784 | -0.42(-2.28%) |
Apr 05, 2022 | 18.80 | 18.89 | 18.12 | 18.45 | 8,815 | -0.56(-2.95%) |
Apr 04, 2022 | 18.44 | 19.22 | 18.19 | 19.01 | 23,034 | +0.88(+4.85%) |
Apr 01, 2022 | 18.94 | 19.41 | 18.10 | 18.13 | 17,206 | -0.46(-2.47%) |
Mar 31, 2022 | 18.90 | 19.53 | 18.59 | 18.59 | 17,454 | -0.03(-0.16%) |
Mar 30, 2022 | 19.00 | 19.27 | 18.60 | 18.62 | 11,329 | -0.38(-2.00%) |
Mar 29, 2022 | 18.75 | 19.00 | 18.39 | 19.00 | 22,071 | +0.46(+2.48%) |
Mar 28, 2022 | 18.98 | 18.98 | 18.20 | 18.54 | 11,295 | -0.40(-2.11%) |
Mar 25, 2022 | 19.30 | 20.18 | 18.74 | 18.94 | 13,542 | -0.33(-1.71%) |
Mar 24, 2022 | 19.99 | 20.02 | 18.70 | 19.27 | 9,967 | -0.68(-3.41%) |
Mar 23, 2022 | 19.09 | 20.20 | 18.35 | 19.95 | 35,768 | +0.75(+3.91%) |
Mar 22, 2022 | 19.63 | 19.96 | 19.17 | 19.20 | 42,438 | -0.10(-0.52%) |
Mar 21, 2022 | 21.30 | 21.30 | 19.30 | 19.30 | 42,735 | -2.19(-10.19%) |
Mar 18, 2022 | 20.14 | 22.64 | 19.07 | 21.49 | 143,915 | +1.69(+8.54%) |
Mar 17, 2022 | 19.00 | 20.61 | 19.00 | 19.80 | 19,012 | +0.63(+3.29%) |
Mar 16, 2022 | 18.79 | 21.50 | 18.39 | 19.17 | 41,427 | +0.92(+5.04%) |
Mar 15, 2022 | 17.21 | 18.86 | 17.08 | 18.25 | 44,824 | +1.25(+7.35%) |
Mar 14, 2022 | 17.08 | 17.54 | 16.70 | 17.00 | 15,050 | +0.01(+0.06%) |
Mar 11, 2022 | 17.39 | 17.39 | 16.70 | 16.99 | 133,865 | -0.11(-0.64%) |
Mar 10, 2022 | 17.62 | 18.25 | 16.73 | 17.10 | 39,489 | -0.50(-2.84%) |
Mar 09, 2022 | 17.70 | 17.83 | 17.05 | 17.60 | 15,969 | +0.21(+1.21%) |
Mar 08, 2022 | 17.50 | 19.14 | 16.76 | 17.39 | 27,053 | -0.68(-3.76%) |
Mar 07, 2022 | 17.30 | 18.41 | 17.30 | 18.07 | 47,005 | +0.45(+2.55%) |
Mar 04, 2022 | 17.62 | 17.90 | 16.79 | 17.62 | 34,260 | -0.10(-0.56%) |
Mar 03, 2022 | 19.66 | 20.02 | 17.47 | 17.72 | 39,919 | -1.96(-9.96%) |
Mar 02, 2022 | 20.69 | 20.69 | 19.12 | 19.68 | 13,956 | -0.88(-4.28%) |