Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.79 | 16.43 | 15.49 | 15.90 | 284,207 | +0.17(+1.08%) |
May 27, 2022 | 15.40 | 15.98 | 15.09 | 15.73 | 181,957 | +0.44(+2.88%) |
May 26, 2022 | 14.54 | 16.42 | 14.54 | 15.29 | 185,591 | +0.70(+4.80%) |
May 25, 2022 | 13.92 | 14.74 | 13.92 | 14.59 | 80,539 | +0.52(+3.70%) |
May 24, 2022 | 14.24 | 14.47 | 13.50 | 14.07 | 213,913 | -0.44(-3.03%) |
May 23, 2022 | 14.38 | 14.60 | 13.90 | 14.51 | 174,714 | +0.27(+1.90%) |
May 20, 2022 | 13.66 | 14.26 | 13.51 | 14.24 | 169,497 | +0.74(+5.48%) |
May 19, 2022 | 12.85 | 13.64 | 12.78 | 13.50 | 122,686 | +0.69(+5.39%) |
May 18, 2022 | 13.76 | 13.97 | 12.69 | 12.81 | 129,988 | -1.04(-7.51%) |
May 17, 2022 | 13.84 | 13.99 | 13.57 | 13.85 | 134,814 | +0.31(+2.29%) |
May 16, 2022 | 14.15 | 14.26 | 13.49 | 13.54 | 189,587 | -0.68(-4.78%) |
May 13, 2022 | 13.53 | 14.26 | 13.53 | 14.22 | 94,633 | +0.84(+6.28%) |
May 12, 2022 | 12.97 | 13.51 | 12.62 | 13.38 | 65,414 | +0.43(+3.32%) |
May 11, 2022 | 13.30 | 13.71 | 12.73 | 12.95 | 234,536 | -0.48(-3.57%) |
May 10, 2022 | 12.42 | 13.54 | 11.80 | 13.43 | 200,645 | +1.54(+12.95%) |
May 09, 2022 | 12.55 | 12.63 | 11.86 | 11.89 | 154,940 | -0.78(-6.16%) |
May 06, 2022 | 12.61 | 13.24 | 12.06 | 12.67 | 95,462 | +0.12(+0.96%) |
May 05, 2022 | 13.00 | 13.07 | 12.34 | 12.55 | 76,518 | -0.62(-4.71%) |
May 04, 2022 | 13.24 | 13.30 | 12.43 | 13.17 | 124,331 | -0.06(-0.45%) |
May 03, 2022 | 13.48 | 14.08 | 13.10 | 13.23 | 223,784 | -0.16(-1.19%) |
May 02, 2022 | 12.94 | 13.39 | 12.85 | 13.39 | 133,303 | +0.39(+3.00%) |
Apr 29, 2022 | 13.11 | 13.39 | 12.80 | 13.00 | 122,700 | -0.04(-0.31%) |
Apr 28, 2022 | 12.65 | 13.34 | 12.52 | 13.04 | 112,723 | +0.50(+3.99%) |
Apr 27, 2022 | 12.25 | 12.74 | 12.10 | 12.54 | 125,817 | +0.26(+2.12%) |
Apr 26, 2022 | 12.61 | 12.61 | 12.07 | 12.28 | 121,954 | -0.19(-1.52%) |
Apr 25, 2022 | 12.22 | 12.52 | 12.11 | 12.47 | 134,664 | +0.20(+1.63%) |
Apr 22, 2022 | 12.29 | 12.48 | 12.19 | 12.27 | 62,359 | -0.04(-0.32%) |
Apr 21, 2022 | 12.76 | 12.82 | 12.28 | 12.31 | 68,263 | -0.34(-2.69%) |
Apr 20, 2022 | 12.76 | 12.99 | 12.57 | 12.65 | 93,573 | -0.06(-0.47%) |
Apr 19, 2022 | 12.55 | 12.87 | 12.40 | 12.71 | 83,047 | +0.28(+2.25%) |
Apr 18, 2022 | 12.72 | 12.85 | 12.16 | 12.43 | 95,546 | -0.22(-1.74%) |
Apr 14, 2022 | 12.84 | 12.94 | 12.54 | 12.65 | 60,321 | -0.11(-0.86%) |
Apr 13, 2022 | 12.43 | 12.81 | 12.35 | 12.76 | 47,966 | +0.49(+3.99%) |
Apr 12, 2022 | 12.58 | 12.74 | 12.11 | 12.27 | 98,411 | +0.10(+0.82%) |
Apr 11, 2022 | 11.90 | 12.21 | 11.85 | 12.17 | 119,006 | +0.15(+1.25%) |
Apr 08, 2022 | 12.31 | 12.33 | 11.90 | 12.02 | 61,911 | -0.16(-1.31%) |
Apr 07, 2022 | 12.42 | 12.53 | 11.85 | 12.18 | 153,370 | -0.35(-2.79%) |
Apr 06, 2022 | 12.69 | 12.74 | 12.26 | 12.53 | 155,895 | -0.35(-2.72%) |
Apr 05, 2022 | 13.46 | 13.46 | 12.80 | 12.88 | 167,320 | -0.58(-4.31%) |
Apr 04, 2022 | 12.82 | 13.53 | 12.57 | 13.46 | 422,870 | +0.71(+5.57%) |
Apr 01, 2022 | 13.04 | 13.36 | 12.51 | 12.75 | 171,620 | -0.30(-2.30%) |
Mar 31, 2022 | 13.37 | 13.51 | 13.02 | 13.05 | 111,549 | -0.44(-3.26%) |
Mar 30, 2022 | 13.44 | 13.83 | 13.10 | 13.49 | 211,620 | -0.02(-0.15%) |
Mar 29, 2022 | 12.84 | 13.77 | 12.84 | 13.51 | 298,379 | +0.89(+7.05%) |
Mar 28, 2022 | 12.63 | 12.74 | 12.24 | 12.62 | 193,945 | +0.04(+0.32%) |
Mar 25, 2022 | 12.91 | 12.94 | 12.52 | 12.58 | 166,026 | -0.25(-1.95%) |
Mar 24, 2022 | 12.59 | 13.00 | 12.25 | 12.83 | 145,115 | +0.12(+0.94%) |
Mar 23, 2022 | 14.16 | 14.23 | 12.32 | 12.71 | 447,929 | -0.34(-2.61%) |
Mar 22, 2022 | 12.91 | 13.24 | 12.68 | 13.05 | 200,664 | +0.25(+1.95%) |
Mar 21, 2022 | 13.30 | 13.34 | 12.46 | 12.80 | 168,945 | -0.66(-4.90%) |
Mar 18, 2022 | 12.88 | 13.57 | 12.68 | 13.46 | 290,310 | +0.50(+3.86%) |
Mar 17, 2022 | 13.05 | 13.34 | 12.75 | 12.96 | 112,347 | -0.08(-0.61%) |
Mar 16, 2022 | 12.49 | 13.10 | 12.49 | 13.04 | 154,324 | +0.67(+5.42%) |
Mar 15, 2022 | 11.86 | 12.46 | 11.75 | 12.37 | 201,616 | +0.55(+4.65%) |
Mar 14, 2022 | 12.34 | 12.45 | 11.57 | 11.82 | 168,162 | -0.44(-3.59%) |
Mar 11, 2022 | 12.63 | 12.63 | 12.22 | 12.26 | 204,853 | -0.18(-1.45%) |
Mar 10, 2022 | 12.34 | 12.59 | 12.44 | 282,422 | -0.16(-1.27%) | |
Mar 09, 2022 | 12.87 | 13.17 | 12.35 | 12.60 | 461,752 | +0.26(+2.11%) |
Mar 08, 2022 | 12.44 | 12.84 | 12.02 | 12.34 | 365,500 | -0.09(-0.72%) |
Mar 07, 2022 | 13.40 | 13.43 | 12.38 | 12.43 | 190,476 | -1.04(-7.72%) |
Mar 04, 2022 | 13.69 | 13.78 | 13.35 | 13.47 | 80,246 | -0.41(-2.95%) |
Mar 03, 2022 | 14.31 | 14.38 | 13.64 | 13.88 | 103,723 | -0.31(-2.18%) |
Mar 02, 2022 | 14.11 | 14.84 | 13.60 | 14.19 | 180,724 | +0.06(+0.42%) |