Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.20 | 13.65 | 12.90 | 13.57 | 136,544 | +0.46(+3.48%) |
May 27, 2022 | 12.30 | 13.11 | 12.00 | 13.11 | 130,065 | +1.14(+9.48%) |
May 26, 2022 | 11.85 | 12.15 | 11.70 | 11.98 | 91,013 | +0.37(+3.22%) |
May 25, 2022 | 11.85 | 12.18 | 11.52 | 11.61 | 158,297 | -0.04(-0.35%) |
May 24, 2022 | 11.85 | 12.00 | 11.30 | 11.65 | 107,005 | -0.22(-1.83%) |
May 23, 2022 | 11.40 | 12.38 | 11.40 | 11.86 | 139,644 | +0.30(+2.57%) |
May 20, 2022 | 10.95 | 11.68 | 10.80 | 11.57 | 176,233 | +0.89(+8.33%) |
May 19, 2022 | 10.78 | 11.16 | 10.65 | 10.68 | 154,041 | -0.04(-0.39%) |
May 18, 2022 | 11.85 | 11.85 | 10.57 | 10.72 | 165,774 | -0.90(-7.72%) |
May 17, 2022 | 12.00 | 12.75 | 11.62 | 11.62 | 136,062 | -0.39(-3.27%) |
May 16, 2022 | 12.00 | 12.51 | 11.73 | 12.01 | 150,138 | +0.31(+2.64%) |
May 13, 2022 | 11.64 | 11.93 | 11.50 | 11.70 | 130,134 | +0.67(+6.05%) |
May 12, 2022 | 10.80 | 11.85 | 10.52 | 11.03 | 201,090 | -0.22(-1.95%) |
May 11, 2022 | 12.15 | 12.30 | 10.80 | 11.25 | 333,692 | -0.75(-6.24%) |
May 10, 2022 | 12.00 | 12.36 | 11.99 | 12.00 | 240,864 | -0.20(-1.62%) |
May 09, 2022 | 12.30 | 12.38 | 11.85 | 12.20 | 205,522 | -0.25(-2.04%) |
May 06, 2022 | 12.45 | 12.69 | 12.16 | 12.45 | 118,363 | -0.30(-2.36%) |
May 05, 2022 | 13.62 | 13.87 | 12.41 | 12.75 | 200,937 | -1.05(-7.59%) |
May 04, 2022 | 13.50 | 13.82 | 12.77 | 13.80 | 215,410 | +0.87(+6.73%) |
May 03, 2022 | 12.60 | 13.12 | 12.45 | 12.93 | 137,951 | +0.29(+2.31%) |
May 02, 2022 | 12.31 | 12.64 | 11.87 | 12.64 | 126,561 | +0.64(+5.31%) |
Apr 29, 2022 | 12.45 | 13.05 | 12.00 | 12.00 | 133,284 | -0.56(-4.49%) |
Apr 28, 2022 | 12.30 | 12.70 | 11.85 | 12.56 | 227,935 | +0.33(+2.74%) |
Apr 27, 2022 | 12.60 | 12.60 | 11.87 | 12.23 | 184,400 | +0.20(+1.68%) |
Apr 26, 2022 | 12.75 | 12.75 | 11.85 | 12.03 | 218,648 | -0.88(-6.79%) |
Apr 25, 2022 | 13.08 | 13.08 | 12.57 | 12.90 | 150,581 | -0.18(-1.34%) |
Apr 22, 2022 | 12.60 | 13.26 | 12.45 | 13.08 | 195,963 | +0.44(+3.49%) |
Apr 21, 2022 | 13.50 | 13.63 | 12.49 | 12.64 | 144,842 | -0.79(-5.88%) |
Apr 20, 2022 | 13.65 | 13.73 | 13.05 | 13.43 | 137,377 | -0.20(-1.50%) |
Apr 19, 2022 | 13.79 | 14.08 | 13.50 | 13.63 | 263,212 | -0.06(-0.42%) |
Apr 18, 2022 | 14.70 | 14.79 | 13.65 | 13.69 | 204,152 | -0.89(-6.13%) |
Apr 14, 2022 | 15.15 | 15.15 | 14.36 | 14.58 | 179,748 | -0.57(-3.75%) |
Apr 13, 2022 | 14.40 | 15.38 | 14.28 | 15.15 | 107,635 | +0.66(+4.53%) |
Apr 12, 2022 | 14.73 | 15.15 | 14.25 | 14.49 | 132,028 | -0.05(-0.33%) |
Apr 11, 2022 | 14.93 | 14.93 | 13.98 | 14.54 | 177,323 | +0.00(+0.00%) |
Apr 08, 2022 | 15.60 | 15.60 | 14.45 | 14.54 | 223,119 | -0.76(-4.96%) |
Apr 07, 2022 | 15.45 | 15.90 | 15.00 | 15.30 | 99,712 | -0.45(-2.86%) |
Apr 06, 2022 | 15.75 | 15.90 | 15.15 | 15.75 | 145,422 | -0.15(-0.94%) |
Apr 05, 2022 | 17.10 | 17.25 | 15.90 | 15.90 | 125,757 | -0.90(-5.36%) |
Apr 04, 2022 | 16.20 | 16.80 | 16.05 | 16.80 | 89,337 | +0.75(+4.67%) |
Apr 01, 2022 | 16.50 | 16.95 | 15.90 | 16.05 | 204,488 | -0.60(-3.60%) |
Mar 31, 2022 | 17.25 | 17.40 | 16.35 | 16.65 | 143,261 | -0.60(-3.48%) |
Mar 30, 2022 | 17.55 | 18.15 | 17.25 | 17.25 | 129,247 | -0.45(-2.54%) |
Mar 29, 2022 | 17.85 | 18.00 | 17.25 | 17.70 | 147,358 | +0.30(+1.72%) |
Mar 28, 2022 | 17.85 | 19.05 | 17.40 | 17.40 | 228,704 | -0.30(-1.69%) |
Mar 25, 2022 | 18.00 | 18.30 | 17.55 | 17.70 | 165,190 | -0.30(-1.67%) |
Mar 24, 2022 | 18.00 | 18.30 | 17.10 | 18.00 | 126,841 | +0.45(+2.56%) |
Mar 23, 2022 | 17.70 | 18.45 | 17.40 | 17.55 | 193,905 | -0.90(-4.88%) |
Mar 22, 2022 | 17.40 | 18.45 | 17.40 | 18.45 | 158,554 | +1.05(+6.03%) |
Mar 21, 2022 | 18.00 | 18.15 | 16.80 | 17.40 | 170,623 | -0.60(-3.33%) |
Mar 18, 2022 | 17.40 | 18.45 | 16.95 | 18.00 | 418,641 | +0.90(+5.26%) |
Mar 17, 2022 | 15.90 | 17.70 | 15.15 | 17.10 | 185,934 | +0.75(+4.59%) |
Mar 16, 2022 | 15.75 | 16.35 | 15.30 | 16.35 | 172,198 | +0.90(+5.83%) |
Mar 15, 2022 | 13.80 | 15.60 | 13.65 | 15.45 | 158,838 | +1.55(+11.18%) |
Mar 14, 2022 | 15.00 | 15.15 | 13.65 | 13.90 | 243,830 | -1.10(-7.36%) |
Mar 11, 2022 | 16.05 | 16.05 | 14.85 | 15.00 | 150,243 | -0.75(-4.76%) |
Mar 10, 2022 | 15.60 | 16.35 | 15.30 | 15.75 | 80,413 | -0.60(-3.67%) |
Mar 09, 2022 | 15.30 | 16.50 | 15.30 | 16.35 | 143,369 | +1.20(+7.92%) |
Mar 08, 2022 | 15.00 | 15.60 | 14.25 | 15.15 | 205,103 | +0.15(+1.00%) |
Mar 07, 2022 | 15.45 | 15.90 | 14.88 | 15.00 | 180,429 | -0.60(-3.85%) |
Mar 04, 2022 | 16.50 | 16.80 | 15.45 | 15.60 | 140,733 | -1.05(-6.31%) |
Mar 03, 2022 | 17.55 | 17.70 | 16.50 | 16.65 | 131,608 | -0.90(-5.13%) |
Mar 02, 2022 | 17.55 | 17.70 | 16.80 | 17.55 | 106,304 | +0.15(+0.86%) |