Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.06 | 12.97 | 12.04 | 12.64 | 27,941 | +0.62(+5.16%) |
May 27, 2022 | 12.03 | 12.19 | 11.73 | 12.02 | 11,638 | +0.20(+1.69%) |
May 26, 2022 | 11.80 | 12.26 | 11.00 | 11.82 | 70,608 | +0.02(+0.17%) |
May 25, 2022 | 11.10 | 11.88 | 11.10 | 11.80 | 44,881 | +0.77(+6.98%) |
May 24, 2022 | 11.69 | 11.70 | 10.75 | 11.03 | 47,094 | -0.95(-7.93%) |
May 23, 2022 | 12.54 | 12.93 | 11.83 | 11.98 | 56,779 | -0.44(-3.54%) |
May 20, 2022 | 12.18 | 12.78 | 11.71 | 12.42 | 53,650 | +0.55(+4.63%) |
May 19, 2022 | 12.23 | 12.58 | 11.60 | 11.87 | 45,976 | -0.55(-4.43%) |
May 18, 2022 | 12.60 | 12.95 | 12.30 | 12.42 | 32,246 | -0.29(-2.28%) |
May 17, 2022 | 13.05 | 13.23 | 12.58 | 12.71 | 36,625 | +0.23(+1.84%) |
May 16, 2022 | 13.24 | 13.24 | 12.22 | 12.48 | 68,006 | -0.97(-7.21%) |
May 13, 2022 | 13.15 | 13.71 | 13.01 | 13.45 | 48,454 | +0.33(+2.52%) |
May 12, 2022 | 13.90 | 14.22 | 12.80 | 13.12 | 57,480 | -0.84(-6.02%) |
May 11, 2022 | 14.29 | 14.62 | 13.83 | 13.96 | 63,454 | +0.70(+5.28%) |
May 10, 2022 | 12.39 | 14.00 | 12.39 | 13.26 | 103,325 | +1.15(+9.50%) |
May 09, 2022 | 12.81 | 12.91 | 12.00 | 12.11 | 70,683 | -0.96(-7.35%) |
May 06, 2022 | 13.54 | 13.60 | 13.00 | 13.07 | 24,691 | -0.23(-1.73%) |
May 05, 2022 | 13.82 | 13.82 | 13.02 | 13.30 | 21,006 | -0.78(-5.54%) |
May 04, 2022 | 13.60 | 14.14 | 13.44 | 14.08 | 20,221 | +0.44(+3.23%) |
May 03, 2022 | 13.97 | 13.97 | 13.39 | 13.64 | 19,971 | -0.11(-0.80%) |
May 02, 2022 | 14.25 | 14.55 | 13.52 | 13.75 | 39,702 | -0.68(-4.71%) |
Apr 29, 2022 | 14.52 | 14.65 | 14.19 | 14.43 | 28,406 | -0.29(-1.97%) |
Apr 28, 2022 | 14.50 | 14.97 | 14.17 | 14.72 | 25,091 | +0.48(+3.37%) |
Apr 27, 2022 | 14.77 | 14.77 | 14.24 | 14.24 | 18,637 | -0.70(-4.69%) |
Apr 26, 2022 | 16.24 | 16.24 | 14.40 | 14.94 | 39,520 | -1.16(-7.20%) |
Apr 25, 2022 | 15.39 | 16.48 | 15.17 | 16.10 | 36,160 | +0.71(+4.61%) |
Apr 22, 2022 | 15.08 | 15.40 | 14.60 | 15.39 | 25,230 | +0.31(+2.06%) |
Apr 21, 2022 | 15.47 | 15.67 | 15.00 | 15.08 | 38,427 | -0.32(-2.08%) |
Apr 20, 2022 | 14.95 | 15.40 | 14.50 | 15.40 | 36,618 | +0.50(+3.36%) |
Apr 19, 2022 | 14.32 | 15.00 | 14.26 | 14.90 | 35,547 | +0.58(+4.05%) |
Apr 18, 2022 | 15.15 | 15.18 | 14.13 | 14.32 | 62,613 | -0.96(-6.28%) |
Apr 14, 2022 | 15.28 | 15.75 | 15.13 | 15.28 | 40,591 | +0.01(+0.07%) |
Apr 13, 2022 | 15.18 | 15.30 | 14.92 | 15.27 | 29,275 | +0.25(+1.66%) |
Apr 12, 2022 | 15.80 | 16.27 | 14.98 | 15.02 | 45,809 | -0.70(-4.45%) |
Apr 11, 2022 | 15.49 | 15.78 | 14.72 | 15.72 | 61,634 | +0.67(+4.45%) |
Apr 08, 2022 | 14.69 | 15.49 | 13.96 | 15.05 | 34,282 | +0.29(+1.96%) |
Apr 07, 2022 | 15.76 | 15.90 | 14.76 | 14.76 | 54,574 | -1.09(-6.88%) |
Apr 06, 2022 | 16.55 | 16.55 | 15.56 | 15.85 | 52,989 | -0.70(-4.23%) |
Apr 05, 2022 | 15.70 | 16.55 | 15.58 | 16.55 | 40,362 | +0.85(+5.41%) |
Apr 04, 2022 | 15.21 | 16.00 | 15.18 | 15.70 | 67,628 | +0.54(+3.56%) |
Apr 01, 2022 | 15.27 | 15.60 | 15.04 | 15.16 | 37,319 | +0.02(+0.13%) |
Mar 31, 2022 | 15.50 | 15.93 | 15.01 | 15.14 | 25,481 | -0.26(-1.72%) |
Mar 30, 2022 | 15.50 | 15.88 | 15.21 | 15.40 | 49,932 | -0.11(-0.68%) |
Mar 29, 2022 | 15.80 | 16.15 | 15.32 | 15.51 | 74,718 | -0.12(-0.77%) |
Mar 28, 2022 | 15.10 | 15.87 | 15.00 | 15.63 | 87,319 | +0.63(+4.20%) |
Mar 25, 2022 | 15.02 | 15.20 | 14.87 | 15.00 | 20,206 | -0.10(-0.66%) |
Mar 24, 2022 | 15.63 | 15.64 | 14.63 | 15.10 | 42,939 | -0.33(-2.14%) |
Mar 23, 2022 | 15.57 | 15.72 | 15.18 | 15.43 | 32,453 | -0.10(-0.64%) |
Mar 22, 2022 | 15.26 | 15.88 | 15.01 | 15.53 | 30,254 | +0.40(+2.64%) |
Mar 21, 2022 | 15.55 | 15.86 | 14.65 | 15.13 | 92,342 | -0.06(-0.39%) |
Mar 18, 2022 | 16.48 | 16.95 | 15.03 | 15.19 | 71,956 | -0.96(-5.94%) |
Mar 17, 2022 | 14.70 | 16.76 | 14.45 | 16.15 | 116,177 | +1.88(+13.17%) |
Mar 16, 2022 | 13.78 | 14.55 | 13.78 | 14.27 | 80,344 | +0.49(+3.56%) |
Mar 15, 2022 | 12.68 | 14.26 | 12.68 | 13.78 | 89,099 | +1.17(+9.28%) |
Mar 14, 2022 | 12.25 | 12.91 | 12.25 | 12.61 | 95,684 | +0.61(+5.08%) |
Mar 11, 2022 | 12.50 | 12.50 | 12.00 | 12.00 | 14,550 | -0.44(-3.50%) |
Mar 10, 2022 | 12.14 | 12.89 | 12.14 | 12.44 | 31,433 | +0.12(+1.02%) |
Mar 09, 2022 | 12.46 | 12.93 | 12.15 | 12.31 | 33,610 | +0.00(+0.00%) |
Mar 08, 2022 | 12.50 | 13.00 | 12.10 | 12.31 | 46,277 | -0.19(-1.52%) |
Mar 07, 2022 | 13.19 | 13.67 | 12.50 | 12.50 | 49,244 | -0.99(-7.34%) |
Mar 04, 2022 | 13.69 | 13.90 | 13.04 | 13.49 | 37,034 | -0.41(-2.92%) |
Mar 03, 2022 | 14.35 | 14.35 | 13.24 | 13.90 | 40,036 | -0.36(-2.55%) |
Mar 02, 2022 | 14.62 | 15.09 | 14.13 | 14.26 | 21,230 | -0.37(-2.53%) |