Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.18 | 13.46 | 12.77 | 13.18 | 345,620 | -0.05(-0.38%) |
May 27, 2022 | 12.90 | 13.27 | 12.74 | 13.23 | 266,105 | +0.40(+3.12%) |
May 26, 2022 | 12.94 | 13.14 | 12.66 | 12.83 | 204,534 | -0.10(-0.77%) |
May 25, 2022 | 12.55 | 13.17 | 12.54 | 12.93 | 232,677 | +0.31(+2.46%) |
May 24, 2022 | 12.97 | 13.04 | 12.50 | 12.62 | 218,700 | -0.57(-4.32%) |
May 23, 2022 | 13.44 | 13.44 | 12.39 | 13.19 | 203,787 | -0.29(-2.15%) |
May 20, 2022 | 13.64 | 13.90 | 12.94 | 13.48 | 392,579 | +0.07(+0.52%) |
May 19, 2022 | 12.78 | 13.48 | 12.72 | 13.41 | 474,335 | +0.52(+4.03%) |
May 18, 2022 | 13.21 | 13.44 | 12.69 | 12.89 | 274,855 | -0.53(-3.95%) |
May 17, 2022 | 13.26 | 13.58 | 13.12 | 13.42 | 240,704 | +0.42(+3.23%) |
May 16, 2022 | 13.80 | 13.99 | 12.95 | 13.00 | 358,689 | -0.80(-5.80%) |
May 13, 2022 | 14.00 | 14.34 | 13.53 | 13.80 | 385,257 | -0.04(-0.29%) |
May 12, 2022 | 13.34 | 13.86 | 12.94 | 13.84 | 273,678 | +0.39(+2.90%) |
May 11, 2022 | 13.21 | 14.26 | 13.19 | 13.45 | 275,629 | +0.07(+0.52%) |
May 10, 2022 | 13.78 | 13.78 | 12.84 | 13.38 | 322,934 | -0.13(-0.96%) |
May 09, 2022 | 13.20 | 13.82 | 13.00 | 13.51 | 365,691 | -0.33(-2.38%) |
May 06, 2022 | 13.47 | 14.08 | 12.91 | 13.84 | 297,514 | +0.20(+1.47%) |
May 05, 2022 | 14.87 | 15.12 | 13.47 | 13.64 | 365,316 | -1.84(-11.89%) |
May 04, 2022 | 14.65 | 15.61 | 14.21 | 15.48 | 247,624 | +0.84(+5.74%) |
May 03, 2022 | 14.93 | 14.93 | 14.31 | 14.64 | 233,430 | -0.33(-2.20%) |
May 02, 2022 | 14.92 | 15.21 | 14.72 | 14.97 | 501,263 | +0.05(+0.34%) |
Apr 29, 2022 | 14.93 | 15.42 | 14.73 | 14.92 | 279,246 | -0.17(-1.13%) |
Apr 28, 2022 | 14.53 | 15.12 | 14.31 | 15.09 | 166,522 | +0.69(+4.79%) |
Apr 27, 2022 | 15.36 | 15.36 | 14.17 | 14.40 | 206,392 | -0.41(-2.77%) |
Apr 26, 2022 | 15.17 | 15.34 | 14.77 | 14.81 | 201,986 | -0.54(-3.52%) |
Apr 25, 2022 | 14.85 | 15.44 | 14.85 | 15.35 | 205,841 | +0.35(+2.33%) |
Apr 22, 2022 | 15.62 | 15.92 | 14.87 | 15.00 | 186,962 | -0.62(-3.97%) |
Apr 21, 2022 | 15.73 | 16.28 | 15.43 | 15.62 | 281,898 | +0.09(+0.58%) |
Apr 20, 2022 | 16.30 | 16.38 | 15.46 | 15.53 | 220,101 | -0.69(-4.25%) |
Apr 19, 2022 | 15.38 | 16.60 | 15.38 | 16.22 | 209,158 | +0.75(+4.85%) |
Apr 18, 2022 | 16.13 | 16.57 | 15.05 | 15.47 | 277,310 | -0.67(-4.15%) |
Apr 14, 2022 | 16.50 | 16.50 | 16.00 | 16.14 | 126,936 | -0.26(-1.59%) |
Apr 13, 2022 | 16.08 | 16.48 | 16.08 | 16.40 | 134,802 | +0.24(+1.49%) |
Apr 12, 2022 | 16.43 | 16.86 | 16.08 | 16.16 | 350,890 | +0.01(+0.06%) |
Apr 11, 2022 | 16.47 | 16.83 | 16.08 | 16.15 | 368,127 | -0.46(-2.77%) |
Apr 08, 2022 | 16.94 | 17.12 | 16.60 | 16.61 | 171,031 | -0.38(-2.24%) |
Apr 07, 2022 | 17.15 | 17.38 | 16.71 | 16.99 | 144,392 | -0.15(-0.88%) |
Apr 06, 2022 | 17.18 | 17.28 | 16.71 | 17.14 | 414,758 | -0.23(-1.32%) |
Apr 05, 2022 | 17.84 | 17.92 | 17.22 | 17.37 | 268,194 | -0.51(-2.85%) |
Apr 04, 2022 | 17.65 | 17.95 | 17.35 | 17.88 | 85,048 | +0.51(+2.94%) |
Apr 01, 2022 | 17.67 | 17.78 | 17.20 | 17.37 | 114,512 | -0.24(-1.36%) |
Mar 31, 2022 | 18.01 | 18.03 | 17.58 | 17.61 | 143,331 | -0.29(-1.62%) |
Mar 30, 2022 | 17.93 | 18.34 | 17.85 | 17.90 | 176,211 | -0.30(-1.65%) |
Mar 29, 2022 | 17.63 | 18.39 | 17.63 | 18.20 | 360,763 | +0.69(+3.94%) |
Mar 28, 2022 | 17.27 | 17.68 | 17.08 | 17.51 | 245,071 | +0.24(+1.39%) |
Mar 25, 2022 | 17.48 | 17.48 | 17.08 | 17.27 | 176,048 | -0.19(-1.09%) |
Mar 24, 2022 | 17.42 | 17.57 | 16.91 | 17.46 | 131,731 | +0.07(+0.40%) |
Mar 23, 2022 | 17.11 | 17.86 | 16.89 | 17.39 | 196,550 | +0.11(+0.64%) |
Mar 22, 2022 | 17.16 | 17.87 | 17.16 | 17.28 | 233,955 | +0.18(+1.05%) |
Mar 21, 2022 | 17.24 | 17.42 | 16.90 | 17.10 | 182,205 | -0.26(-1.50%) |
Mar 18, 2022 | 16.84 | 17.44 | 16.67 | 17.36 | 345,703 | +0.48(+2.84%) |
Mar 17, 2022 | 16.50 | 16.94 | 16.39 | 16.88 | 168,088 | +0.22(+1.32%) |
Mar 16, 2022 | 16.14 | 16.68 | 15.92 | 16.66 | 199,716 | +0.67(+4.19%) |
Mar 15, 2022 | 16.07 | 16.33 | 15.53 | 15.99 | 243,600 | -0.11(-0.68%) |
Mar 14, 2022 | 16.67 | 16.87 | 16.04 | 16.10 | 301,006 | -0.50(-3.01%) |
Mar 11, 2022 | 17.20 | 17.21 | 16.11 | 16.60 | 265,463 | -0.27(-1.60%) |
Mar 10, 2022 | 17.13 | 17.16 | 16.45 | 16.87 | 163,369 | -0.62(-3.54%) |
Mar 09, 2022 | 17.21 | 17.66 | 17.11 | 17.49 | 205,828 | +0.92(+5.55%) |
Mar 08, 2022 | 16.58 | 17.05 | 15.95 | 16.57 | 204,049 | +0.16(+0.98%) |
Mar 07, 2022 | 16.99 | 17.19 | 16.32 | 16.41 | 271,869 | -0.54(-3.19%) |
Mar 04, 2022 | 17.58 | 17.85 | 16.82 | 16.95 | 209,999 | -0.87(-4.88%) |
Mar 03, 2022 | 18.67 | 18.67 | 17.40 | 17.82 | 329,295 | -0.70(-3.78%) |
Mar 02, 2022 | 19.08 | 19.20 | 18.35 | 18.52 | 169,536 | -0.45(-2.37%) |