Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.50 | 13.65 | 11.99 | 11.99 | 133,345 | -1.48(-10.97%) |
May 27, 2022 | 11.66 | 14.40 | 11.40 | 13.47 | 229,666 | +1.86(+15.97%) |
May 26, 2022 | 9.900 | 11.98 | 9.527 | 11.62 | 220,200 | +1.47(+14.54%) |
May 25, 2022 | 9.750 | 10.67 | 9.300 | 10.14 | 75,670 | +0.31(+3.16%) |
May 24, 2022 | 9.600 | 10.20 | 9.228 | 9.831 | 141,659 | -0.37(-3.65%) |
May 23, 2022 | 9.450 | 10.32 | 9.000 | 10.20 | 138,373 | +0.76(+8.02%) |
May 20, 2022 | 9.600 | 10.03 | 8.700 | 9.445 | 139,823 | -0.18(-1.85%) |
May 19, 2022 | 9.600 | 9.750 | 8.850 | 9.624 | 206,533 | +0.17(+1.84%) |
May 18, 2022 | 9.987 | 10.31 | 9.315 | 9.450 | 81,716 | -0.86(-8.32%) |
May 17, 2022 | 10.08 | 10.35 | 9.600 | 10.31 | 131,924 | +0.44(+4.50%) |
May 16, 2022 | 10.95 | 11.30 | 9.828 | 9.864 | 84,139 | -0.82(-7.71%) |
May 13, 2022 | 10.80 | 11.55 | 10.58 | 10.69 | 119,048 | +0.30(+2.90%) |
May 12, 2022 | 10.65 | 11.25 | 9.902 | 10.39 | 152,733 | -0.94(-8.30%) |
May 11, 2022 | 11.25 | 12.14 | 10.97 | 11.33 | 156,518 | +0.73(+6.91%) |
May 10, 2022 | 10.35 | 10.80 | 9.450 | 10.59 | 186,508 | +0.40(+3.90%) |
May 09, 2022 | 10.79 | 10.83 | 9.750 | 10.20 | 116,065 | -0.51(-4.74%) |
May 06, 2022 | 12.00 | 12.18 | 10.60 | 10.70 | 126,088 | -1.30(-10.87%) |
May 05, 2022 | 11.55 | 12.12 | 11.43 | 12.01 | 166,947 | +0.29(+2.43%) |
May 04, 2022 | 11.70 | 12.15 | 11.27 | 11.72 | 140,866 | -0.09(-0.75%) |
May 03, 2022 | 12.00 | 13.80 | 11.72 | 11.81 | 174,657 | -0.30(-2.51%) |
May 02, 2022 | 11.26 | 12.90 | 10.80 | 12.12 | 262,018 | +0.91(+8.11%) |
Apr 29, 2022 | 12.00 | 12.54 | 10.98 | 11.21 | 193,247 | -1.05(-8.54%) |
Apr 28, 2022 | 10.91 | 12.26 | 10.59 | 12.26 | 249,558 | +1.21(+10.99%) |
Apr 27, 2022 | 11.10 | 11.37 | 10.35 | 11.04 | 177,186 | -0.06(-0.53%) |
Apr 26, 2022 | 11.10 | 11.55 | 10.50 | 11.10 | 160,076 | -0.41(-3.55%) |
Apr 25, 2022 | 11.40 | 11.70 | 10.65 | 11.51 | 99,130 | +0.08(+0.71%) |
Apr 22, 2022 | 10.65 | 11.57 | 10.65 | 11.43 | 197,490 | +0.55(+5.02%) |
Apr 21, 2022 | 12.38 | 12.90 | 10.70 | 10.88 | 246,741 | -1.69(-13.43%) |
Apr 20, 2022 | 13.23 | 13.30 | 12.15 | 12.57 | 193,275 | -0.66(-4.97%) |
Apr 19, 2022 | 12.90 | 13.68 | 12.78 | 13.23 | 273,430 | +0.12(+0.89%) |
Apr 18, 2022 | 14.55 | 14.55 | 12.90 | 13.11 | 222,338 | -1.44(-9.92%) |
Apr 14, 2022 | 14.85 | 15.30 | 14.05 | 14.55 | 227,361 | -0.38(-2.51%) |
Apr 13, 2022 | 15.00 | 15.45 | 14.93 | 14.93 | 254,733 | -0.04(-0.27%) |
Apr 12, 2022 | 15.75 | 16.35 | 14.74 | 14.97 | 178,713 | -0.78(-4.97%) |
Apr 11, 2022 | 15.75 | 16.35 | 15.60 | 15.75 | 106,867 | -0.30(-1.87%) |
Apr 08, 2022 | 16.50 | 16.81 | 16.05 | 16.05 | 96,665 | -0.90(-5.31%) |
Apr 07, 2022 | 17.25 | 17.40 | 15.90 | 16.95 | 181,140 | -0.30(-1.74%) |
Apr 06, 2022 | 18.00 | 18.00 | 16.80 | 17.25 | 240,438 | -0.90(-4.96%) |
Apr 05, 2022 | 19.50 | 19.50 | 17.55 | 18.15 | 817,727 | -1.20(-6.20%) |
Apr 04, 2022 | 18.00 | 19.65 | 17.25 | 19.35 | 415,458 | +0.75(+4.03%) |
Apr 01, 2022 | 17.55 | 19.20 | 17.10 | 18.60 | 220,236 | +0.90(+5.08%) |
Mar 31, 2022 | 18.30 | 18.61 | 17.25 | 17.70 | 194,390 | -0.45(-2.48%) |
Mar 30, 2022 | 19.50 | 19.65 | 17.85 | 18.15 | 139,298 | -1.50(-7.63%) |
Mar 29, 2022 | 19.95 | 20.70 | 19.35 | 19.65 | 187,428 | +0.30(+1.55%) |
Mar 28, 2022 | 19.95 | 20.25 | 19.20 | 19.35 | 157,072 | -0.90(-4.44%) |
Mar 25, 2022 | 19.95 | 20.70 | 19.05 | 20.25 | 248,557 | +0.45(+2.27%) |
Mar 24, 2022 | 22.50 | 22.80 | 19.20 | 19.80 | 309,679 | -2.40(-10.81%) |
Mar 23, 2022 | 23.40 | 23.85 | 21.90 | 22.20 | 117,743 | -1.20(-5.13%) |
Mar 22, 2022 | 24.00 | 25.05 | 23.40 | 23.40 | 139,182 | +0.15(+0.65%) |
Mar 21, 2022 | 22.20 | 25.50 | 21.60 | 23.25 | 199,372 | +1.05(+4.73%) |
Mar 18, 2022 | 20.25 | 22.20 | 19.50 | 22.20 | 327,899 | +1.65(+8.03%) |
Mar 17, 2022 | 19.95 | 21.15 | 19.05 | 20.55 | 372,428 | +0.60(+3.01%) |
Mar 16, 2022 | 17.10 | 20.40 | 16.50 | 19.95 | 542,167 | +1.95(+10.83%) |
Mar 15, 2022 | 16.05 | 18.30 | 16.05 | 18.00 | 332,099 | +1.88(+11.63%) |
Mar 14, 2022 | 16.80 | 16.95 | 14.71 | 16.12 | 206,767 | -0.23(-1.38%) |
Mar 11, 2022 | 17.70 | 17.85 | 16.20 | 16.35 | 170,817 | -0.90(-5.22%) |
Mar 10, 2022 | 17.85 | 18.00 | 16.50 | 17.25 | 159,024 | -0.60(-3.36%) |
Mar 09, 2022 | 18.45 | 21.45 | 17.55 | 17.85 | 324,686 | -0.60(-3.25%) |
Mar 08, 2022 | 17.25 | 19.35 | 17.10 | 18.45 | 185,051 | +1.35(+7.89%) |
Mar 07, 2022 | 17.10 | 17.55 | 15.75 | 17.10 | 226,351 | -0.45(-2.56%) |
Mar 04, 2022 | 16.95 | 17.85 | 16.20 | 17.55 | 273,218 | +0.60(+3.54%) |
Mar 03, 2022 | 19.80 | 20.25 | 16.65 | 16.95 | 576,154 | -3.00(-15.04%) |
Mar 02, 2022 | 21.90 | 23.02 | 18.15 | 19.95 | 1,203,891 | -9.90(-33.17%) |