Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.24 | 12.60 | 11.24 | 12.00 | 4,894 | +0.20(+1.69%) |
May 27, 2022 | 12.59 | 13.00 | 11.06 | 11.80 | 9,330 | -0.60(-4.81%) |
May 26, 2022 | 12.80 | 13.60 | 12.40 | 12.40 | 6,543 | -0.66(-5.05%) |
May 25, 2022 | 13.36 | 17.36 | 12.00 | 13.06 | 11,216 | -0.34(-2.54%) |
May 24, 2022 | 13.20 | 14.40 | 12.41 | 13.40 | 2,198 | -0.40(-2.87%) |
May 23, 2022 | 13.64 | 14.40 | 13.20 | 13.80 | 2,751 | +0.36(+2.65%) |
May 20, 2022 | 13.54 | 15.20 | 12.80 | 13.44 | 3,792 | -0.52(-3.75%) |
May 19, 2022 | 12.40 | 13.96 | 11.72 | 13.96 | 3,683 | +2.22(+18.94%) |
May 18, 2022 | 12.00 | 12.61 | 11.32 | 11.74 | 3,782 | -0.56(-4.55%) |
May 17, 2022 | 12.80 | 12.80 | 11.60 | 12.30 | 8,942 | -0.53(-4.12%) |
May 16, 2022 | 12.40 | 13.31 | 11.96 | 12.83 | 7,765 | +0.53(+4.33%) |
May 13, 2022 | 10.92 | 12.40 | 10.92 | 12.30 | 4,338 | +1.90(+18.23%) |
May 12, 2022 | 8.400 | 11.20 | 8.400 | 10.40 | 2,662 | -0.00(-0.04%) |
May 11, 2022 | 10.80 | 12.39 | 9.624 | 10.40 | 16,121 | -1.34(-11.38%) |
May 10, 2022 | 13.60 | 13.60 | 11.60 | 11.74 | 3,106 | -1.12(-8.74%) |
May 09, 2022 | 13.60 | 13.73 | 11.61 | 12.86 | 6,012 | -0.22(-1.65%) |
May 06, 2022 | 13.73 | 13.73 | 11.60 | 13.08 | 8,178 | -0.12(-0.91%) |
May 05, 2022 | 13.21 | 14.02 | 13.02 | 13.20 | 34,763 | -0.12(-0.93%) |
May 04, 2022 | 14.00 | 14.00 | 12.92 | 13.32 | 2,815 | -0.68(-4.83%) |
May 03, 2022 | 14.00 | 14.00 | 13.69 | 14.00 | 2,229 | +0.31(+2.25%) |
May 02, 2022 | 13.60 | 14.40 | 13.48 | 13.69 | 3,004 | +0.22(+1.60%) |
Apr 29, 2022 | 13.60 | 14.20 | 13.20 | 13.48 | 8,771 | +0.39(+2.96%) |
Apr 28, 2022 | 14.00 | 14.19 | 13.08 | 13.09 | 4,076 | -0.83(-5.98%) |
Apr 27, 2022 | 14.20 | 14.20 | 12.88 | 13.92 | 3,416 | +0.45(+3.36%) |
Apr 26, 2022 | 14.18 | 14.18 | 12.91 | 13.47 | 3,773 | -0.21(-1.52%) |
Apr 25, 2022 | 15.11 | 15.29 | 13.50 | 13.68 | 5,948 | -1.12(-7.59%) |
Apr 22, 2022 | 15.04 | 16.45 | 14.80 | 14.80 | 8,615 | -0.70(-4.52%) |
Apr 21, 2022 | 16.99 | 19.20 | 15.26 | 15.50 | 11,539 | -1.30(-7.74%) |
Apr 20, 2022 | 17.23 | 18.00 | 16.21 | 16.80 | 6,905 | -0.41(-2.37%) |
Apr 19, 2022 | 17.60 | 18.00 | 17.20 | 17.21 | 636 | -0.17(-0.97%) |
Apr 18, 2022 | 18.00 | 18.76 | 17.30 | 17.38 | 1,909 | -0.72(-3.98%) |
Apr 14, 2022 | 18.40 | 19.92 | 18.05 | 18.10 | 3,641 | -0.31(-1.67%) |
Apr 13, 2022 | 18.35 | 20.76 | 18.35 | 18.40 | 2,385 | -0.52(-2.73%) |
Apr 12, 2022 | 19.60 | 20.56 | 18.00 | 18.92 | 3,373 | -1.08(-5.38%) |
Apr 11, 2022 | 20.00 | 20.76 | 18.42 | 20.00 | 4,942 | -0.50(-2.46%) |
Apr 08, 2022 | 20.80 | 20.80 | 20.00 | 20.50 | 943 | -0.02(-0.10%) |
Apr 07, 2022 | 22.40 | 22.40 | 20.40 | 20.52 | 4,660 | -1.88(-8.39%) |
Apr 06, 2022 | 21.60 | 23.20 | 21.20 | 22.40 | 5,874 | +0.37(+1.69%) |
Apr 05, 2022 | 23.40 | 23.40 | 20.96 | 22.03 | 6,000 | -0.99(-4.31%) |
Apr 04, 2022 | 23.09 | 23.62 | 21.60 | 23.02 | 4,598 | -0.34(-1.47%) |
Apr 01, 2022 | 23.20 | 24.60 | 21.60 | 23.36 | 5,929 | +0.97(+4.32%) |
Mar 31, 2022 | 23.20 | 23.60 | 21.64 | 22.40 | 7,101 | -0.48(-2.12%) |
Mar 30, 2022 | 21.52 | 23.19 | 20.81 | 22.88 | 9,391 | +2.08(+10.00%) |
Mar 29, 2022 | 19.60 | 22.00 | 19.20 | 20.80 | 12,498 | +1.60(+8.33%) |
Mar 28, 2022 | 18.80 | 19.59 | 18.00 | 19.20 | 2,903 | +0.59(+3.18%) |
Mar 25, 2022 | 18.49 | 19.60 | 18.43 | 18.61 | 2,920 | -0.19(-1.02%) |
Mar 24, 2022 | 18.04 | 18.80 | 18.00 | 18.80 | 1,587 | +0.22(+1.18%) |
Mar 23, 2022 | 18.40 | 19.20 | 17.93 | 18.58 | 4,532 | +0.18(+0.98%) |
Mar 22, 2022 | 17.60 | 18.40 | 17.20 | 18.40 | 2,153 | +0.54(+3.02%) |
Mar 21, 2022 | 18.22 | 18.40 | 16.94 | 17.86 | 5,138 | -0.36(-1.95%) |
Mar 18, 2022 | 17.23 | 18.40 | 17.23 | 18.22 | 4,280 | +0.42(+2.34%) |
Mar 17, 2022 | 17.16 | 18.80 | 16.60 | 17.80 | 3,807 | +0.68(+3.95%) |
Mar 16, 2022 | 15.80 | 17.50 | 15.80 | 17.12 | 2,708 | +0.12(+0.73%) |
Mar 15, 2022 | 16.80 | 17.12 | 16.00 | 17.00 | 2,411 | +0.20(+1.19%) |
Mar 14, 2022 | 18.90 | 18.92 | 16.80 | 16.80 | 3,023 | -1.95(-10.41%) |
Mar 11, 2022 | 19.60 | 19.60 | 18.00 | 18.75 | 3,097 | -0.50(-2.58%) |
Mar 10, 2022 | 18.40 | 20.20 | 17.04 | 19.25 | 8,866 | +2.20(+12.90%) |
Mar 09, 2022 | 16.00 | 17.70 | 16.00 | 17.05 | 5,051 | +0.65(+3.95%) |
Mar 08, 2022 | 16.00 | 17.38 | 16.00 | 16.40 | 3,801 | +0.10(+0.61%) |
Mar 07, 2022 | 16.00 | 16.76 | 15.80 | 16.30 | 2,717 | +0.30(+1.90%) |
Mar 04, 2022 | 16.60 | 17.03 | 15.61 | 16.00 | 3,286 | -0.81(-4.81%) |
Mar 03, 2022 | 16.40 | 17.64 | 16.20 | 16.80 | 2,745 | -0.30(-1.73%) |
Mar 02, 2022 | 17.04 | 17.74 | 16.56 | 17.10 | 2,468 | +0.04(+0.23%) |