Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.85 | 11.20 | 9.450 | 10.41 | 12,051 | +0.13(+1.26%) |
May 27, 2022 | 10.15 | 10.50 | 9.849 | 10.28 | 8,044 | +0.48(+4.89%) |
May 26, 2022 | 10.50 | 10.67 | 9.688 | 9.803 | 4,919 | -0.38(-3.71%) |
May 25, 2022 | 9.201 | 10.85 | 9.201 | 10.18 | 8,183 | +1.06(+11.63%) |
May 24, 2022 | 9.450 | 10.27 | 9.100 | 9.121 | 11,520 | -1.17(-11.36%) |
May 23, 2022 | 10.23 | 11.20 | 10.18 | 10.29 | 2,554 | -0.28(-2.65%) |
May 20, 2022 | 11.20 | 11.55 | 10.50 | 10.57 | 2,420 | -0.65(-5.83%) |
May 19, 2022 | 10.99 | 11.70 | 10.91 | 11.22 | 2,211 | +0.32(+2.89%) |
May 18, 2022 | 11.25 | 11.55 | 10.91 | 10.91 | 5,038 | -0.12(-1.05%) |
May 17, 2022 | 10.17 | 11.35 | 10.17 | 11.03 | 5,123 | +0.11(+0.99%) |
May 16, 2022 | 10.85 | 11.20 | 10.68 | 10.92 | 4,290 | +0.26(+2.46%) |
May 13, 2022 | 10.48 | 11.20 | 10.32 | 10.65 | 9,372 | +0.49(+4.82%) |
May 12, 2022 | 9.957 | 10.50 | 9.450 | 10.16 | 4,615 | -0.34(-3.20%) |
May 11, 2022 | 11.09 | 11.09 | 9.559 | 10.50 | 10,580 | -0.35(-3.23%) |
May 10, 2022 | 9.800 | 11.95 | 9.800 | 10.85 | 23,491 | +0.97(+9.81%) |
May 09, 2022 | 11.20 | 11.20 | 9.475 | 9.880 | 19,596 | -1.17(-10.61%) |
May 06, 2022 | 11.90 | 12.14 | 10.68 | 11.05 | 18,592 | -0.79(-6.68%) |
May 05, 2022 | 12.60 | 13.16 | 11.78 | 11.84 | 19,692 | -0.82(-6.49%) |
May 04, 2022 | 14.00 | 14.70 | 11.57 | 12.67 | 82,563 | -0.64(-4.79%) |
May 03, 2022 | 13.65 | 14.86 | 13.30 | 13.30 | 27,639 | -1.14(-7.92%) |
May 02, 2022 | 13.65 | 20.81 | 13.04 | 14.45 | 163,658 | +1.13(+8.46%) |
Apr 29, 2022 | 14.70 | 14.70 | 13.11 | 13.32 | 4,629 | -0.34(-2.49%) |
Apr 28, 2022 | 14.18 | 15.03 | 12.60 | 13.66 | 24,896 | -0.31(-2.25%) |
Apr 27, 2022 | 14.00 | 14.53 | 13.82 | 13.98 | 3,026 | +0.15(+1.09%) |
Apr 26, 2022 | 16.80 | 16.80 | 13.65 | 13.82 | 11,906 | -1.59(-10.29%) |
Apr 25, 2022 | 16.80 | 16.80 | 15.10 | 15.41 | 6,510 | -1.39(-8.27%) |
Apr 22, 2022 | 18.20 | 18.20 | 16.80 | 16.80 | 4,132 | -1.23(-6.83%) |
Apr 21, 2022 | 18.20 | 19.25 | 17.54 | 18.03 | 4,374 | -0.52(-2.81%) |
Apr 20, 2022 | 18.60 | 19.25 | 18.23 | 18.55 | 1,571 | -0.59(-3.09%) |
Apr 19, 2022 | 18.20 | 19.14 | 18.20 | 19.14 | 2,741 | +0.60(+3.25%) |
Apr 18, 2022 | 20.30 | 20.30 | 17.92 | 18.54 | 4,740 | -1.41(-7.05%) |
Apr 14, 2022 | 20.39 | 21.21 | 19.25 | 19.95 | 6,763 | -0.70(-3.39%) |
Apr 13, 2022 | 20.56 | 21.00 | 20.34 | 20.65 | 2,717 | +0.14(+0.68%) |
Apr 12, 2022 | 21.00 | 21.35 | 20.30 | 20.51 | 2,809 | +0.05(+0.22%) |
Apr 11, 2022 | 20.65 | 21.62 | 20.30 | 20.46 | 5,565 | -0.52(-2.47%) |
Apr 08, 2022 | 21.97 | 22.39 | 20.65 | 20.98 | 4,399 | -0.43(-1.99%) |
Apr 07, 2022 | 22.05 | 23.80 | 21.41 | 21.41 | 3,806 | -0.99(-4.42%) |
Apr 06, 2022 | 21.35 | 23.10 | 21.04 | 22.40 | 6,895 | +0.88(+4.10%) |
Apr 05, 2022 | 22.40 | 22.40 | 21.35 | 21.52 | 3,611 | -0.61(-2.74%) |
Apr 04, 2022 | 21.70 | 22.61 | 21.70 | 22.12 | 5,059 | +0.42(+1.95%) |
Apr 01, 2022 | 22.05 | 22.75 | 21.70 | 21.70 | 2,587 | -0.35(-1.57%) |
Mar 31, 2022 | 22.75 | 24.31 | 21.88 | 22.05 | 5,702 | -0.95(-4.14%) |
Mar 30, 2022 | 22.81 | 24.15 | 22.40 | 23.00 | 4,703 | +0.18(+0.80%) |
Mar 29, 2022 | 22.40 | 23.10 | 21.70 | 22.82 | 7,434 | +0.55(+2.47%) |
Mar 28, 2022 | 23.45 | 23.45 | 21.88 | 22.27 | 3,473 | -0.83(-3.61%) |
Mar 25, 2022 | 23.10 | 23.45 | 22.40 | 23.10 | 3,185 | +0.52(+2.31%) |
Mar 24, 2022 | 23.45 | 24.15 | 22.58 | 22.58 | 3,613 | -0.88(-3.75%) |
Mar 23, 2022 | 23.45 | 23.80 | 22.40 | 23.46 | 3,769 | +0.03(+0.12%) |
Mar 22, 2022 | 23.45 | 24.05 | 22.45 | 23.43 | 9,160 | +0.17(+0.74%) |
Mar 21, 2022 | 22.89 | 23.38 | 22.40 | 23.26 | 2,749 | +0.86(+3.83%) |
Mar 18, 2022 | 22.40 | 23.36 | 22.17 | 22.40 | 6,154 | +0.09(+0.39%) |
Mar 17, 2022 | 22.05 | 23.06 | 22.05 | 22.31 | 3,976 | +0.34(+1.56%) |
Mar 16, 2022 | 21.35 | 22.05 | 21.35 | 21.97 | 5,682 | +0.62(+2.88%) |
Mar 15, 2022 | 20.30 | 22.40 | 20.30 | 21.35 | 3,442 | +1.05(+5.19%) |
Mar 14, 2022 | 21.35 | 21.35 | 20.30 | 20.30 | 3,928 | -1.13(-5.28%) |
Mar 11, 2022 | 21.71 | 22.54 | 21.18 | 21.43 | 3,714 | -0.37(-1.72%) |
Mar 10, 2022 | 22.05 | 22.74 | 21.35 | 21.80 | 3,350 | -0.59(-2.66%) |
Mar 09, 2022 | 21.74 | 22.75 | 21.70 | 22.40 | 3,521 | +1.01(+4.73%) |
Mar 08, 2022 | 22.17 | 22.57 | 21.04 | 21.39 | 8,317 | -0.78(-3.52%) |
Mar 07, 2022 | 23.45 | 23.45 | 21.59 | 22.17 | 2,338 | -0.70(-3.08%) |
Mar 04, 2022 | 23.80 | 23.80 | 22.40 | 22.87 | 1,901 | -0.57(-2.43%) |
Mar 03, 2022 | 22.76 | 23.80 | 22.76 | 23.44 | 1,669 | +0.68(+3.00%) |
Mar 02, 2022 | 21.35 | 23.81 | 21.35 | 22.76 | 5,873 | +1.34(+6.26%) |