Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.62 | 15.65 | 14.94 | 15.14 | 1,969,264 | +0.23(+1.54%) |
May 27, 2022 | 14.57 | 15.00 | 14.57 | 14.91 | 33,227 | +0.24(+1.64%) |
May 26, 2022 | 14.89 | 15.15 | 14.64 | 14.67 | 111,198 | -0.05(-0.34%) |
May 25, 2022 | 14.43 | 14.81 | 14.43 | 14.72 | 59,560 | +0.52(+3.66%) |
May 24, 2022 | 14.22 | 14.44 | 14.20 | 14.20 | 41,345 | -0.05(-0.35%) |
May 23, 2022 | 12.77 | 14.43 | 12.77 | 14.25 | 54,960 | +0.43(+3.11%) |
May 20, 2022 | 14.10 | 14.13 | 13.62 | 13.82 | 41,350 | -0.04(-0.30%) |
May 19, 2022 | 12.81 | 14.18 | 12.81 | 13.86 | 18,856 | +0.19(+1.40%) |
May 18, 2022 | 13.92 | 14.00 | 13.53 | 13.67 | 69,579 | -0.29(-2.08%) |
May 17, 2022 | 13.59 | 14.02 | 13.44 | 13.96 | 38,797 | +0.62(+4.65%) |
May 16, 2022 | 12.50 | 13.64 | 12.50 | 13.34 | 212,140 | +0.40(+3.09%) |
May 13, 2022 | 12.72 | 13.14 | 12.67 | 12.94 | 60,563 | +0.68(+5.55%) |
May 12, 2022 | 12.04 | 12.47 | 11.78 | 12.26 | 41,607 | +0.00(+0.00%) |
May 11, 2022 | 12.73 | 12.92 | 12.20 | 12.26 | 51,613 | +0.15(+1.23%) |
May 10, 2022 | 12.38 | 12.50 | 11.73 | 12.11 | 127,133 | -0.16(-1.28%) |
May 09, 2022 | 14.00 | 14.00 | 12.14 | 12.27 | 90,602 | -1.71(-12.25%) |
May 06, 2022 | 13.57 | 14.24 | 13.42 | 13.98 | 178,055 | -0.69(-4.71%) |
May 05, 2022 | 14.38 | 15.30 | 14.32 | 14.67 | 63,149 | -0.37(-2.46%) |
May 04, 2022 | 14.80 | 15.04 | 14.23 | 15.04 | 80,396 | +0.87(+6.14%) |
May 03, 2022 | 13.60 | 14.18 | 13.44 | 14.17 | 92,241 | +0.71(+5.27%) |
May 02, 2022 | 13.55 | 13.63 | 13.20 | 13.46 | 69,067 | -0.40(-2.89%) |
Apr 29, 2022 | 13.83 | 14.00 | 13.67 | 13.86 | 27,693 | +0.12(+0.91%) |
Apr 28, 2022 | 13.66 | 13.82 | 13.23 | 13.73 | 71,845 | +0.29(+2.12%) |
Apr 27, 2022 | 13.19 | 13.46 | 13.06 | 13.45 | 57,700 | +0.28(+2.13%) |
Apr 26, 2022 | 13.22 | 13.40 | 13.00 | 13.17 | 22,041 | +0.01(+0.08%) |
Apr 25, 2022 | 13.00 | 13.57 | 12.64 | 13.16 | 102,021 | -0.43(-3.16%) |
Apr 22, 2022 | 14.02 | 14.08 | 13.40 | 13.59 | 56,575 | -0.54(-3.82%) |
Apr 21, 2022 | 15.00 | 15.00 | 14.07 | 14.13 | 59,678 | -0.61(-4.14%) |
Apr 20, 2022 | 13.95 | 14.89 | 13.95 | 14.74 | 62,735 | +0.32(+2.22%) |
Apr 19, 2022 | 15.03 | 15.15 | 14.36 | 14.42 | 120,283 | -0.71(-4.69%) |
Apr 18, 2022 | 14.38 | 15.25 | 14.31 | 15.13 | 136,259 | +0.94(+6.62%) |
Apr 14, 2022 | 14.78 | 14.78 | 14.06 | 14.19 | 227,310 | +0.02(+0.14%) |
Apr 13, 2022 | 13.94 | 14.50 | 13.86 | 14.17 | 63,911 | +0.31(+2.24%) |
Apr 12, 2022 | 13.20 | 14.49 | 13.20 | 13.86 | 56,383 | +0.18(+1.29%) |
Apr 11, 2022 | 13.76 | 14.00 | 13.36 | 13.68 | 77,515 | -0.26(-1.84%) |
Apr 08, 2022 | 13.65 | 13.98 | 13.65 | 13.94 | 49,218 | +0.38(+2.77%) |
Apr 07, 2022 | 13.66 | 13.73 | 13.21 | 13.56 | 53,922 | +0.13(+0.99%) |
Apr 06, 2022 | 13.75 | 13.85 | 13.25 | 13.43 | 275,307 | -0.24(-1.75%) |
Apr 05, 2022 | 13.91 | 14.00 | 13.67 | 13.67 | 43,978 | -0.01(-0.10%) |
Apr 04, 2022 | 14.50 | 14.50 | 13.44 | 13.68 | 136,972 | +0.03(+0.24%) |
Apr 01, 2022 | 13.92 | 13.92 | 13.20 | 13.65 | 75,636 | +0.25(+1.87%) |
Mar 31, 2022 | 13.40 | 13.65 | 13.31 | 13.40 | 133,294 | -0.16(-1.18%) |
Mar 30, 2022 | 13.75 | 13.76 | 13.39 | 13.56 | 49,431 | +0.04(+0.29%) |
Mar 29, 2022 | 13.35 | 13.55 | 13.05 | 13.52 | 94,363 | -0.10(-0.71%) |
Mar 28, 2022 | 13.61 | 14.16 | 13.47 | 13.62 | 63,604 | -0.40(-2.87%) |
Mar 25, 2022 | 13.38 | 14.04 | 13.37 | 14.02 | 67,852 | +0.50(+3.70%) |
Mar 24, 2022 | 13.20 | 13.53 | 13.20 | 13.52 | 55,960 | +0.23(+1.73%) |
Mar 23, 2022 | 13.19 | 13.30 | 12.96 | 13.29 | 112,259 | +0.36(+2.78%) |
Mar 22, 2022 | 12.50 | 13.14 | 12.50 | 12.93 | 60,235 | -0.10(-0.73%) |
Mar 21, 2022 | 12.37 | 13.11 | 12.37 | 13.03 | 95,127 | +0.66(+5.30%) |
Mar 18, 2022 | 12.25 | 12.50 | 12.01 | 12.37 | 58,866 | +0.36(+3.00%) |
Mar 17, 2022 | 11.65 | 12.06 | 11.65 | 12.01 | 50,457 | +0.47(+4.07%) |
Mar 16, 2022 | 11.66 | 11.81 | 11.04 | 11.54 | 70,308 | +0.09(+0.79%) |
Mar 15, 2022 | 11.25 | 11.60 | 10.96 | 11.45 | 125,546 | -0.34(-2.88%) |
Mar 14, 2022 | 12.40 | 12.54 | 11.62 | 11.79 | 134,520 | -0.75(-5.98%) |
Mar 11, 2022 | 13.36 | 13.36 | 12.52 | 12.54 | 105,672 | -0.28(-2.15%) |
Mar 10, 2022 | 12.20 | 12.86 | 12.06 | 12.81 | 133,587 | +0.82(+6.88%) |
Mar 09, 2022 | 11.53 | 12.30 | 11.53 | 11.99 | 83,849 | -0.13(-1.07%) |
Mar 08, 2022 | 11.77 | 12.60 | 11.77 | 12.12 | 115,639 | -0.16(-1.30%) |
Mar 07, 2022 | 12.60 | 12.60 | 12.20 | 12.28 | 177,246 | +0.02(+0.20%) |
Mar 04, 2022 | 11.82 | 12.30 | 11.82 | 12.26 | 330,502 | +0.42(+3.59%) |
Mar 03, 2022 | 12.22 | 12.45 | 11.78 | 11.83 | 181,335 | -0.57(-4.59%) |
Mar 02, 2022 | 12.78 | 12.80 | 12.30 | 12.40 | 77,683 | -0.12(-0.96%) |