Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.02 | 13.14 | 12.70 | 12.90 | 720,153 | -0.12(-0.91%) |
May 27, 2022 | 12.95 | 13.06 | 12.64 | 13.02 | 667,848 | +0.08(+0.63%) |
May 26, 2022 | 12.91 | 13.06 | 12.77 | 12.93 | 593,460 | -0.03(-0.21%) |
May 25, 2022 | 12.70 | 13.05 | 12.46 | 12.96 | 897,223 | +0.21(+1.64%) |
May 24, 2022 | 12.61 | 12.84 | 12.55 | 12.75 | 802,630 | -0.13(-0.99%) |
May 23, 2022 | 12.82 | 13.02 | 12.64 | 12.88 | 771,869 | +0.23(+1.79%) |
May 20, 2022 | 12.60 | 12.68 | 12.32 | 12.65 | 1,050,056 | +0.07(+0.58%) |
May 19, 2022 | 11.79 | 12.78 | 11.79 | 12.58 | 1,176,649 | +0.56(+4.68%) |
May 18, 2022 | 12.47 | 12.53 | 11.94 | 12.02 | 1,025,592 | -0.50(-3.99%) |
May 17, 2022 | 12.85 | 12.95 | 12.43 | 12.52 | 890,664 | +0.01(+0.07%) |
May 16, 2022 | 12.28 | 12.76 | 12.24 | 12.51 | 998,668 | +0.29(+2.38%) |
May 13, 2022 | 11.85 | 12.39 | 11.85 | 12.22 | 1,028,347 | +0.52(+4.42%) |
May 12, 2022 | 11.74 | 11.80 | 11.40 | 11.70 | 1,169,174 | -0.17(-1.45%) |
May 11, 2022 | 11.98 | 12.35 | 11.85 | 11.87 | 945,720 | -0.01(-0.08%) |
May 10, 2022 | 11.77 | 12.03 | 11.55 | 11.88 | 771,108 | +0.29(+2.50%) |
May 09, 2022 | 12.03 | 12.09 | 11.35 | 11.59 | 1,532,912 | -0.77(-6.24%) |
May 06, 2022 | 12.51 | 12.61 | 12.05 | 12.36 | 792,892 | -0.29(-2.29%) |
May 05, 2022 | 12.97 | 13.50 | 12.46 | 12.65 | 1,234,748 | -0.65(-4.91%) |
May 04, 2022 | 13.08 | 13.40 | 12.83 | 13.31 | 841,578 | +0.38(+2.95%) |
May 03, 2022 | 12.48 | 13.07 | 12.48 | 12.92 | 665,941 | +0.44(+3.56%) |
May 02, 2022 | 12.04 | 12.59 | 11.94 | 12.48 | 1,051,940 | +0.32(+2.61%) |
Apr 29, 2022 | 12.53 | 12.71 | 12.14 | 12.16 | 1,118,151 | -0.39(-3.11%) |
Apr 28, 2022 | 12.55 | 12.65 | 12.10 | 12.55 | 926,981 | +0.13(+1.02%) |
Apr 27, 2022 | 11.97 | 12.56 | 11.97 | 12.43 | 1,352,509 | +0.45(+3.79%) |
Apr 26, 2022 | 12.33 | 12.43 | 11.96 | 11.97 | 1,671,958 | -0.35(-2.87%) |
Apr 25, 2022 | 13.30 | 13.31 | 12.04 | 12.33 | 2,390,911 | -1.35(-9.88%) |
Apr 22, 2022 | 13.95 | 14.19 | 13.59 | 13.68 | 1,169,717 | -0.27(-1.95%) |
Apr 21, 2022 | 14.88 | 14.96 | 13.82 | 13.95 | 1,491,001 | -0.78(-5.30%) |
Apr 20, 2022 | 14.83 | 15.05 | 14.19 | 14.73 | 2,087,532 | -0.01(-0.06%) |
Apr 19, 2022 | 14.46 | 14.84 | 14.45 | 14.74 | 1,383,975 | +0.29(+2.01%) |
Apr 18, 2022 | 13.85 | 14.54 | 13.61 | 14.45 | 1,500,767 | +0.58(+4.15%) |
Apr 14, 2022 | 13.76 | 13.90 | 13.53 | 13.87 | 1,363,226 | +0.28(+2.05%) |
Apr 13, 2022 | 13.19 | 13.65 | 13.19 | 13.59 | 908,763 | +0.46(+3.52%) |
Apr 12, 2022 | 13.10 | 13.33 | 13.08 | 13.13 | 923,343 | +0.15(+1.14%) |
Apr 11, 2022 | 13.24 | 13.27 | 12.70 | 12.98 | 1,511,255 | -0.24(-1.78%) |
Apr 08, 2022 | 13.22 | 13.47 | 13.19 | 13.22 | 1,023,764 | -0.07(-0.52%) |
Apr 07, 2022 | 13.38 | 13.69 | 13.17 | 13.29 | 1,618,698 | -0.14(-1.04%) |
Apr 06, 2022 | 13.72 | 13.95 | 13.41 | 13.43 | 1,884,903 | -0.54(-3.87%) |
Apr 05, 2022 | 14.75 | 14.94 | 13.85 | 13.97 | 1,949,884 | -0.81(-5.49%) |
Apr 04, 2022 | 15.04 | 15.37 | 14.33 | 14.78 | 2,372,927 | -0.16(-1.05%) |
Apr 01, 2022 | 14.95 | 15.24 | 14.77 | 14.94 | 1,070,359 | +0.07(+0.47%) |
Mar 31, 2022 | 15.14 | 15.35 | 14.83 | 14.87 | 973,417 | -0.34(-2.24%) |
Mar 30, 2022 | 15.06 | 15.37 | 15.04 | 15.21 | 896,673 | +0.14(+0.93%) |
Mar 29, 2022 | 15.34 | 15.35 | 14.27 | 15.07 | 1,954,195 | -0.36(-2.32%) |
Mar 28, 2022 | 15.04 | 15.60 | 14.87 | 15.42 | 2,485,139 | +0.58(+3.94%) |
Mar 25, 2022 | 14.93 | 14.94 | 14.42 | 14.84 | 1,328,874 | -0.07(-0.47%) |
Mar 24, 2022 | 14.91 | 14.96 | 14.60 | 14.91 | 1,285,184 | +0.00(+0.00%) |
Mar 23, 2022 | 14.89 | 15.20 | 14.83 | 14.91 | 743,439 | +0.00(+0.00%) |
Mar 22, 2022 | 15.51 | 15.71 | 14.58 | 14.91 | 2,110,482 | -0.33(-2.17%) |
Mar 21, 2022 | 14.82 | 15.38 | 14.82 | 15.24 | 2,013,708 | +0.61(+4.17%) |
Mar 18, 2022 | 14.33 | 14.65 | 14.07 | 14.63 | 1,608,822 | +0.41(+2.88%) |
Mar 17, 2022 | 14.16 | 14.39 | 14.04 | 14.22 | 1,098,922 | +0.14(+0.99%) |
Mar 16, 2022 | 13.72 | 14.20 | 13.70 | 14.08 | 1,350,225 | +0.58(+4.33%) |
Mar 15, 2022 | 13.60 | 13.65 | 13.25 | 13.50 | 1,059,639 | -0.09(-0.64%) |
Mar 14, 2022 | 13.97 | 14.01 | 13.40 | 13.58 | 1,271,988 | -0.33(-2.38%) |
Mar 11, 2022 | 14.04 | 14.52 | 13.78 | 13.92 | 1,632,776 | -0.09(-0.62%) |
Mar 10, 2022 | 13.54 | 14.00 | 2,355,952 | +0.83(+6.29%) | ||
Mar 09, 2022 | 13.26 | 13.49 | 12.81 | 13.17 | 1,832,947 | +0.26(+2.03%) |
Mar 08, 2022 | 12.48 | 12.97 | 12.48 | 12.91 | 1,134,940 | +0.56(+4.52%) |
Mar 07, 2022 | 12.47 | 12.82 | 12.18 | 12.36 | 846,069 | -0.03(-0.21%) |
Mar 04, 2022 | 12.47 | 12.49 | 11.98 | 12.38 | 1,321,832 | -0.22(-1.73%) |
Mar 03, 2022 | 12.50 | 12.94 | 12.50 | 12.60 | 959,242 | +0.24(+1.98%) |
Mar 02, 2022 | 11.85 | 12.36 | 11.72 | 12.36 | 1,260,165 | +0.59(+5.04%) |