Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.70 | 12.30 | 11.50 | 11.80 | 20,689 | -0.30(-2.48%) |
May 27, 2022 | 11.60 | 12.30 | 11.30 | 12.10 | 23,465 | +0.70(+6.14%) |
May 26, 2022 | 12.00 | 12.50 | 11.30 | 11.40 | 30,842 | +0.00(+0.00%) |
May 25, 2022 | 10.90 | 12.50 | 10.90 | 11.40 | 11,907 | -0.10(-0.87%) |
May 24, 2022 | 11.10 | 12.40 | 10.70 | 11.50 | 12,334 | +0.00(+0.00%) |
May 23, 2022 | 12.40 | 12.40 | 11.40 | 11.50 | 4,714 | -1.00(-8.00%) |
May 20, 2022 | 12.10 | 12.50 | 11.70 | 12.50 | 16,031 | +0.50(+4.17%) |
May 19, 2022 | 11.20 | 12.00 | 10.50 | 12.00 | 8,098 | +0.50(+4.35%) |
May 18, 2022 | 11.10 | 12.00 | 11.10 | 11.50 | 4,958 | +0.00(+0.00%) |
May 17, 2022 | 11.70 | 12.25 | 11.25 | 11.50 | 21,925 | +0.00(+0.00%) |
May 16, 2022 | 10.90 | 11.50 | 10.70 | 11.50 | 2,845 | +0.10(+0.88%) |
May 13, 2022 | 10.70 | 11.40 | 10.10 | 11.40 | 13,605 | +0.90(+8.57%) |
May 12, 2022 | 10.60 | 10.90 | 10.12 | 10.50 | 23,580 | -0.40(-3.67%) |
May 11, 2022 | 11.00 | 11.40 | 10.80 | 10.90 | 13,043 | -0.50(-4.39%) |
May 10, 2022 | 11.60 | 11.60 | 10.63 | 11.40 | 5,935 | +0.90(+8.57%) |
May 09, 2022 | 10.80 | 12.00 | 10.20 | 10.50 | 23,031 | -0.50(-4.55%) |
May 06, 2022 | 12.00 | 12.00 | 10.90 | 11.00 | 11,637 | -1.10(-9.09%) |
May 05, 2022 | 12.80 | 13.20 | 12.00 | 12.10 | 16,322 | -1.40(-10.37%) |
May 04, 2022 | 13.40 | 13.50 | 11.70 | 13.50 | 11,508 | -0.10(-0.74%) |
May 03, 2022 | 13.30 | 14.05 | 13.30 | 13.60 | 7,714 | +0.30(+2.26%) |
May 02, 2022 | 13.10 | 13.90 | 12.74 | 13.30 | 3,763 | +0.30(+2.31%) |
Apr 29, 2022 | 14.00 | 15.00 | 12.80 | 13.00 | 26,385 | -0.10(-0.76%) |
Apr 28, 2022 | 13.70 | 13.70 | 12.30 | 13.10 | 24,720 | +0.00(+0.00%) |
Apr 27, 2022 | 13.50 | 14.90 | 12.40 | 13.10 | 50,968 | -0.10(-0.76%) |
Apr 26, 2022 | 10.90 | 13.70 | 10.50 | 13.20 | 61,652 | +2.20(+20.00%) |
Apr 25, 2022 | 10.30 | 11.20 | 10.00 | 11.00 | 9,348 | +0.10(+0.92%) |
Apr 22, 2022 | 11.00 | 11.60 | 10.70 | 10.90 | 13,976 | -0.50(-4.39%) |
Apr 21, 2022 | 11.60 | 12.10 | 10.80 | 11.40 | 15,188 | -0.30(-2.56%) |
Apr 20, 2022 | 12.30 | 12.30 | 11.40 | 11.70 | 7,982 | -0.60(-4.88%) |
Apr 19, 2022 | 11.40 | 12.40 | 11.30 | 12.30 | 9,830 | +0.90(+7.89%) |
Apr 18, 2022 | 12.10 | 12.20 | 11.10 | 11.40 | 20,178 | -0.80(-6.56%) |
Apr 14, 2022 | 13.00 | 13.40 | 12.00 | 12.20 | 10,531 | -0.70(-5.43%) |
Apr 13, 2022 | 12.70 | 13.50 | 12.70 | 12.90 | 15,090 | +0.20(+1.57%) |
Apr 12, 2022 | 13.60 | 14.00 | 12.50 | 12.70 | 9,373 | -0.90(-6.62%) |
Apr 11, 2022 | 13.30 | 14.10 | 12.95 | 13.60 | 8,536 | +0.00(+0.00%) |
Apr 08, 2022 | 14.50 | 14.60 | 13.40 | 13.60 | 7,557 | -0.70(-4.90%) |
Apr 07, 2022 | 14.60 | 15.00 | 13.70 | 14.30 | 17,439 | -0.60(-4.03%) |
Apr 06, 2022 | 14.90 | 15.00 | 14.00 | 14.90 | 7,330 | +0.00(+0.00%) |
Apr 05, 2022 | 16.00 | 16.17 | 14.70 | 14.90 | 16,991 | -0.90(-5.70%) |
Apr 04, 2022 | 15.50 | 16.30 | 14.90 | 15.80 | 36,718 | +1.20(+8.22%) |
Apr 01, 2022 | 15.20 | 16.20 | 14.30 | 14.60 | 41,477 | -0.60(-3.95%) |
Mar 31, 2022 | 16.00 | 16.04 | 15.10 | 15.20 | 19,851 | -1.00(-6.17%) |
Mar 30, 2022 | 17.40 | 17.51 | 15.90 | 16.20 | 39,180 | -1.40(-7.95%) |
Mar 29, 2022 | 17.70 | 18.00 | 17.35 | 17.60 | 21,189 | +0.70(+4.14%) |
Mar 28, 2022 | 16.70 | 17.70 | 16.50 | 16.90 | 25,683 | -0.10(-0.59%) |
Mar 25, 2022 | 18.00 | 18.50 | 16.10 | 17.00 | 59,343 | -1.70(-9.09%) |
Mar 24, 2022 | 19.20 | 19.20 | 17.60 | 18.70 | 26,525 | -0.60(-3.11%) |
Mar 23, 2022 | 19.20 | 19.60 | 17.30 | 19.30 | 63,474 | -0.70(-3.50%) |
Mar 22, 2022 | 20.10 | 21.40 | 19.50 | 20.00 | 128,900 | +0.90(+4.71%) |
Mar 21, 2022 | 20.20 | 22.80 | 18.60 | 19.10 | 140,063 | -1.60(-7.73%) |
Mar 18, 2022 | 14.20 | 23.40 | 14.00 | 20.70 | 479,869 | +5.90(+39.86%) |
Mar 17, 2022 | 12.50 | 14.80 | 12.27 | 14.80 | 174,914 | +2.20(+17.46%) |
Mar 16, 2022 | 11.70 | 14.00 | 11.50 | 12.60 | 231,464 | +2.98(+30.92%) |
Mar 15, 2022 | 9.581 | 10.50 | 8.701 | 9.624 | 44,435 | -0.18(-1.80%) |
Mar 14, 2022 | 10.30 | 10.80 | 9.109 | 9.800 | 52,491 | -1.30(-11.71%) |
Mar 11, 2022 | 12.50 | 13.20 | 10.80 | 11.10 | 54,025 | -1.10(-9.02%) |
Mar 10, 2022 | 14.30 | 14.60 | 12.10 | 12.20 | 58,533 | -1.10(-8.27%) |
Mar 09, 2022 | 12.30 | 13.50 | 12.30 | 13.30 | 28,865 | +1.20(+9.92%) |
Mar 08, 2022 | 12.50 | 12.56 | 11.80 | 12.10 | 16,170 | -0.50(-3.97%) |
Mar 07, 2022 | 12.50 | 13.05 | 12.40 | 12.60 | 10,230 | -0.40(-3.08%) |
Mar 04, 2022 | 13.30 | 13.30 | 12.50 | 13.00 | 6,641 | -0.50(-3.70%) |
Mar 03, 2022 | 13.70 | 13.80 | 12.50 | 13.50 | 6,705 | -0.40(-2.88%) |
Mar 02, 2022 | 13.90 | 14.40 | 13.00 | 13.90 | 8,266 | +0.10(+0.72%) |