Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.79 | 11.94 | 11.68 | 11.68 | 2,632 | -0.45(-3.72%) |
May 27, 2022 | 11.89 | 12.13 | 11.89 | 12.13 | 3,725 | +0.77(+6.74%) |
May 26, 2022 | 11.20 | 11.49 | 11.20 | 11.37 | 3,399 | +0.49(+4.52%) |
May 25, 2022 | 10.55 | 11.06 | 10.55 | 10.87 | 2,132 | +0.61(+5.94%) |
May 24, 2022 | 10.27 | 10.39 | 10.26 | 10.26 | 375 | -0.76(-6.89%) |
May 23, 2022 | 10.84 | 11.02 | 10.84 | 11.02 | 517 | +0.21(+1.96%) |
May 20, 2022 | 10.82 | 10.96 | 10.26 | 10.81 | 2,557 | +0.25(+2.39%) |
May 19, 2022 | 10.25 | 10.88 | 10.25 | 10.56 | 8,638 | +0.37(+3.58%) |
May 18, 2022 | 10.73 | 10.73 | 10.20 | 10.20 | 3,292 | -0.89(-8.04%) |
May 17, 2022 | 11.27 | 11.27 | 10.66 | 11.09 | 4,394 | +0.37(+3.49%) |
May 16, 2022 | 10.98 | 11.23 | 10.71 | 10.71 | 3,549 | -0.51(-4.57%) |
May 13, 2022 | 10.63 | 11.29 | 10.62 | 11.23 | 5,762 | +0.98(+9.59%) |
May 12, 2022 | 10.45 | 10.49 | 10.15 | 10.24 | 3,965 | +0.20(+1.97%) |
May 11, 2022 | 10.46 | 11.11 | 10.04 | 10.04 | 3,193 | -0.74(-6.87%) |
May 10, 2022 | 11.19 | 11.19 | 10.44 | 10.79 | 2,645 | +0.27(+2.56%) |
May 09, 2022 | 11.22 | 11.22 | 10.42 | 10.52 | 7,363 | -1.29(-10.93%) |
May 06, 2022 | 11.73 | 12.14 | 11.73 | 11.81 | 2,927 | -0.71(-5.68%) |
May 05, 2022 | 13.10 | 13.10 | 12.24 | 12.52 | 6,580 | -1.66(-11.74%) |
May 04, 2022 | 13.09 | 14.18 | 13.09 | 14.18 | 1,437 | +0.79(+5.90%) |
May 03, 2022 | 13.39 | 13.39 | 13.39 | 13.39 | 463 | -0.21(-1.52%) |
May 02, 2022 | 13.21 | 13.60 | 13.07 | 13.60 | 2,557 | +0.49(+3.75%) |
Apr 29, 2022 | 13.85 | 13.98 | 13.11 | 13.11 | 7,353 | -1.11(-7.79%) |
Apr 28, 2022 | 13.70 | 14.36 | 13.70 | 14.21 | 11,640 | +1.01(+7.66%) |
Apr 27, 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 180 | +0.01(+0.09%) |
Apr 26, 2022 | 13.27 | 13.52 | 13.19 | 13.19 | 6,546 | -0.60(-4.35%) |
Apr 25, 2022 | 13.72 | 13.80 | 13.71 | 13.79 | 2,236 | +0.08(+0.57%) |
Apr 22, 2022 | 14.53 | 14.61 | 13.71 | 13.71 | 2,800 | -0.73(-5.04%) |
Apr 21, 2022 | 15.86 | 16.03 | 14.44 | 14.44 | 5,048 | -1.00(-6.47%) |
Apr 20, 2022 | 16.18 | 16.18 | 15.44 | 15.44 | 2,394 | -0.43(-2.70%) |
Apr 19, 2022 | 15.41 | 15.93 | 15.41 | 15.87 | 1,290 | +0.83(+5.51%) |
Apr 18, 2022 | 14.95 | 15.27 | 14.78 | 15.04 | 7,708 | -0.36(-2.34%) |
Apr 14, 2022 | 15.89 | 15.89 | 15.40 | 15.40 | 2,838 | -0.79(-4.88%) |
Apr 13, 2022 | 16.07 | 16.29 | 16.07 | 16.19 | 805 | +0.66(+4.25%) |
Apr 12, 2022 | 16.11 | 16.11 | 15.53 | 15.53 | 1,848 | -0.21(-1.34%) |
Apr 11, 2022 | 15.75 | 15.88 | 15.74 | 15.74 | 1,112 | -0.34(-2.14%) |
Apr 08, 2022 | 16.27 | 16.43 | 16.09 | 16.09 | 3,512 | -0.55(-3.31%) |
Apr 07, 2022 | 16.64 | 16.69 | 16.28 | 16.64 | 1,429 | +0.10(+0.63%) |
Apr 06, 2022 | 16.84 | 16.88 | 16.29 | 16.53 | 95,068 | -1.02(-5.79%) |
Apr 05, 2022 | 18.39 | 18.39 | 17.43 | 17.55 | 3,521 | -0.94(-5.08%) |
Apr 04, 2022 | 18.41 | 18.56 | 18.30 | 18.49 | 116,302 | +0.86(+4.86%) |
Apr 01, 2022 | 17.87 | 17.87 | 17.36 | 17.63 | 1,614 | +0.07(+0.41%) |
Mar 31, 2022 | 17.84 | 17.84 | 17.53 | 17.56 | 952 | -0.27(-1.49%) |
Mar 30, 2022 | 18.40 | 18.47 | 17.69 | 17.82 | 203,865 | -0.74(-3.97%) |
Mar 29, 2022 | 18.26 | 18.64 | 17.83 | 18.56 | 191,128 | +0.87(+4.94%) |
Mar 28, 2022 | 17.42 | 17.69 | 17.30 | 17.69 | 1,233 | +0.78(+4.60%) |
Mar 25, 2022 | 17.31 | 17.34 | 16.73 | 16.91 | 4,181 | -0.47(-2.69%) |
Mar 24, 2022 | 16.84 | 17.38 | 16.84 | 17.38 | 2,004 | +0.54(+3.21%) |
Mar 23, 2022 | 17.27 | 17.27 | 16.72 | 16.84 | 7,389 | -0.83(-4.68%) |
Mar 22, 2022 | 17.39 | 17.86 | 17.39 | 17.66 | 3,109 | +0.82(+4.89%) |
Mar 21, 2022 | 17.11 | 17.11 | 16.40 | 16.84 | 7,580 | -0.34(-1.97%) |
Mar 18, 2022 | 16.79 | 17.18 | 16.79 | 17.18 | 8,068 | +0.97(+5.98%) |
Mar 17, 2022 | 15.29 | 16.21 | 15.29 | 16.21 | 8,780 | +0.77(+4.96%) |
Mar 16, 2022 | 14.82 | 15.44 | 14.40 | 15.44 | 10,145 | +1.14(+7.95%) |
Mar 15, 2022 | 13.91 | 14.31 | 13.64 | 14.31 | 5,334 | +0.69(+5.03%) |
Mar 14, 2022 | 14.54 | 14.54 | 13.58 | 13.62 | 2,881 | -0.83(-5.74%) |
Mar 11, 2022 | 15.70 | 15.70 | 14.45 | 14.45 | 4,037 | -0.96(-6.25%) |
Mar 10, 2022 | 15.48 | 14.98 | 15.41 | 6,930 | -0.44(-2.75%) | |
Mar 09, 2022 | 15.32 | 16.01 | 15.28 | 15.85 | 7,352 | +1.35(+9.30%) |
Mar 08, 2022 | 14.38 | 15.25 | 14.10 | 14.50 | 7,682 | -0.33(-2.22%) |
Mar 07, 2022 | 15.24 | 15.56 | 14.83 | 14.83 | 6,686 | -1.37(-8.45%) |
Mar 04, 2022 | 16.77 | 16.77 | 15.99 | 16.20 | 4,518 | -0.67(-3.98%) |
Mar 03, 2022 | 17.59 | 17.59 | 16.87 | 16.87 | 967 | -0.97(-5.45%) |
Mar 02, 2022 | 16.97 | 17.84 | 16.97 | 17.84 | 2,323 | +0.58(+3.35%) |