Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.39 | 13.50 | 12.95 | 13.16 | 459,539 | -0.35(-2.59%) |
May 27, 2022 | 12.55 | 13.51 | 12.41 | 13.51 | 419,874 | +0.96(+7.65%) |
May 26, 2022 | 12.02 | 12.62 | 11.90 | 12.55 | 428,578 | +0.59(+4.93%) |
May 25, 2022 | 12.10 | 12.54 | 11.76 | 11.96 | 253,171 | -0.16(-1.32%) |
May 24, 2022 | 12.61 | 12.75 | 11.91 | 12.12 | 305,461 | -0.63(-4.94%) |
May 23, 2022 | 12.68 | 12.87 | 12.40 | 12.75 | 418,346 | +0.16(+1.27%) |
May 20, 2022 | 12.39 | 12.81 | 11.90 | 12.59 | 631,682 | +0.46(+3.79%) |
May 19, 2022 | 11.86 | 12.38 | 11.36 | 12.13 | 717,702 | +0.23(+1.93%) |
May 18, 2022 | 12.03 | 12.57 | 11.62 | 11.90 | 706,055 | -0.56(-4.49%) |
May 17, 2022 | 11.97 | 12.55 | 11.74 | 12.46 | 1,316,208 | +0.87(+7.51%) |
May 16, 2022 | 11.61 | 11.88 | 11.35 | 11.59 | 527,767 | -0.03(-0.26%) |
May 13, 2022 | 11.06 | 11.63 | 10.90 | 11.62 | 650,058 | +0.91(+8.50%) |
May 12, 2022 | 10.84 | 11.16 | 10.41 | 10.71 | 825,003 | -0.15(-1.38%) |
May 11, 2022 | 12.33 | 12.50 | 10.80 | 10.86 | 857,963 | -1.55(-12.49%) |
May 10, 2022 | 12.14 | 13.29 | 12.02 | 12.41 | 1,036,916 | +0.89(+7.73%) |
May 09, 2022 | 11.53 | 11.75 | 11.01 | 11.52 | 1,138,133 | -0.25(-2.12%) |
May 06, 2022 | 13.13 | 13.13 | 11.66 | 11.77 | 555,967 | -1.33(-10.15%) |
May 05, 2022 | 14.75 | 15.01 | 12.99 | 13.10 | 663,446 | -1.55(-10.58%) |
May 04, 2022 | 14.88 | 14.88 | 13.60 | 14.65 | 516,762 | -0.21(-1.41%) |
May 03, 2022 | 15.10 | 15.10 | 14.55 | 14.86 | 739,861 | -0.11(-0.73%) |
May 02, 2022 | 14.31 | 14.99 | 14.16 | 14.97 | 570,251 | +0.62(+4.32%) |
Apr 29, 2022 | 14.23 | 14.81 | 14.21 | 14.35 | 414,378 | -0.03(-0.21%) |
Apr 28, 2022 | 14.53 | 14.70 | 13.54 | 14.38 | 428,255 | +0.12(+0.84%) |
Apr 27, 2022 | 14.46 | 14.86 | 14.18 | 14.26 | 295,695 | -0.16(-1.11%) |
Apr 26, 2022 | 15.12 | 15.33 | 14.33 | 14.42 | 422,364 | -0.88(-5.75%) |
Apr 25, 2022 | 14.91 | 15.38 | 14.49 | 15.30 | 348,992 | +0.51(+3.45%) |
Apr 22, 2022 | 14.75 | 15.13 | 14.19 | 14.79 | 590,171 | -0.13(-0.87%) |
Apr 21, 2022 | 16.19 | 16.33 | 14.72 | 14.92 | 649,681 | -1.06(-6.63%) |
Apr 20, 2022 | 16.35 | 16.47 | 15.84 | 15.98 | 388,618 | -0.11(-0.68%) |
Apr 19, 2022 | 16.12 | 17.01 | 16.01 | 16.09 | 762,595 | -0.06(-0.37%) |
Apr 18, 2022 | 15.89 | 16.51 | 15.87 | 16.15 | 817,537 | +0.02(+0.12%) |
Apr 14, 2022 | 16.26 | 16.29 | 15.97 | 16.13 | 454,829 | -0.25(-1.53%) |
Apr 13, 2022 | 15.81 | 16.52 | 15.81 | 16.38 | 475,632 | +0.74(+4.73%) |
Apr 12, 2022 | 15.76 | 16.30 | 15.23 | 15.64 | 471,198 | +0.19(+1.23%) |
Apr 11, 2022 | 16.12 | 16.72 | 15.40 | 15.45 | 334,500 | -0.80(-4.92%) |
Apr 08, 2022 | 16.57 | 16.72 | 16.07 | 16.25 | 404,331 | -0.14(-0.85%) |
Apr 07, 2022 | 16.55 | 16.82 | 16.29 | 16.39 | 227,090 | -0.28(-1.68%) |
Apr 06, 2022 | 16.18 | 16.87 | 15.63 | 16.67 | 384,710 | +0.32(+1.96%) |
Apr 05, 2022 | 17.38 | 17.39 | 16.31 | 16.35 | 646,820 | -0.82(-4.78%) |
Apr 04, 2022 | 16.91 | 17.26 | 16.62 | 17.17 | 454,074 | +0.42(+2.51%) |
Apr 01, 2022 | 16.25 | 16.76 | 16.09 | 16.75 | 499,056 | +0.67(+4.17%) |
Mar 31, 2022 | 16.26 | 16.57 | 16.05 | 16.08 | 316,095 | -0.01(-0.06%) |
Mar 30, 2022 | 16.73 | 16.79 | 16.05 | 16.09 | 326,548 | -0.73(-4.34%) |
Mar 29, 2022 | 16.37 | 16.93 | 16.37 | 16.82 | 460,657 | +0.68(+4.21%) |
Mar 28, 2022 | 15.79 | 16.18 | 15.65 | 16.14 | 279,491 | +0.24(+1.51%) |
Mar 25, 2022 | 16.39 | 16.39 | 15.82 | 15.90 | 223,548 | -0.47(-2.87%) |
Mar 24, 2022 | 15.91 | 16.46 | 15.77 | 16.37 | 360,684 | +0.62(+3.94%) |
Mar 23, 2022 | 16.17 | 16.19 | 15.66 | 15.75 | 396,582 | -0.64(-3.90%) |
Mar 22, 2022 | 15.96 | 16.48 | 15.96 | 16.39 | 375,198 | +0.49(+3.08%) |
Mar 21, 2022 | 16.24 | 16.54 | 15.64 | 15.90 | 637,027 | -0.59(-3.58%) |
Mar 18, 2022 | 16.30 | 16.68 | 15.88 | 16.49 | 1,994,428 | +0.41(+2.55%) |
Mar 17, 2022 | 15.79 | 16.10 | 15.45 | 16.08 | 695,743 | +0.21(+1.32%) |
Mar 16, 2022 | 15.45 | 15.90 | 14.73 | 15.87 | 1,238,101 | +0.78(+5.17%) |
Mar 15, 2022 | 14.75 | 15.13 | 13.97 | 15.09 | 714,712 | +0.40(+2.72%) |
Mar 14, 2022 | 16.21 | 16.31 | 14.50 | 14.69 | 1,200,652 | -1.60(-9.82%) |
Mar 11, 2022 | 16.98 | 17.24 | 16.24 | 16.29 | 761,855 | -0.52(-3.09%) |
Mar 10, 2022 | 16.68 | 16.90 | 16.34 | 16.81 | 541,254 | -0.17(-1.00%) |
Mar 09, 2022 | 16.40 | 17.43 | 16.40 | 16.98 | 590,900 | +0.66(+4.04%) |
Mar 08, 2022 | 16.24 | 17.01 | 15.96 | 16.32 | 357,808 | +0.12(+0.74%) |
Mar 07, 2022 | 15.39 | 16.31 | 15.34 | 16.20 | 582,221 | +0.78(+5.06%) |
Mar 04, 2022 | 16.00 | 16.26 | 15.38 | 15.42 | 601,742 | -0.68(-4.22%) |
Mar 03, 2022 | 16.29 | 16.49 | 15.96 | 16.10 | 834,292 | -0.41(-2.48%) |
Mar 02, 2022 | 16.16 | 16.70 | 15.80 | 16.51 | 993,031 | +0.52(+3.25%) |