Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.42 | 18.11 | 16.75 | 17.15 | 945,622 | +0.36(+2.16%) |
May 27, 2022 | 17.03 | 17.03 | 16.29 | 16.79 | 475,995 | -0.01(-0.05%) |
May 26, 2022 | 15.87 | 17.15 | 15.78 | 16.80 | 917,436 | +1.07(+6.80%) |
May 25, 2022 | 15.12 | 15.78 | 14.67 | 15.73 | 511,215 | +0.61(+4.05%) |
May 24, 2022 | 14.26 | 15.48 | 14.01 | 15.12 | 664,683 | +0.74(+5.16%) |
May 23, 2022 | 13.96 | 14.53 | 13.40 | 14.38 | 522,496 | +0.62(+4.51%) |
May 20, 2022 | 14.06 | 14.80 | 13.38 | 13.76 | 857,124 | -0.05(-0.37%) |
May 19, 2022 | 13.11 | 14.07 | 13.04 | 13.81 | 328,633 | +0.25(+1.84%) |
May 18, 2022 | 14.09 | 14.11 | 13.03 | 13.56 | 436,283 | -0.47(-3.32%) |
May 17, 2022 | 14.45 | 14.65 | 13.54 | 14.02 | 563,400 | -0.07(-0.49%) |
May 16, 2022 | 13.33 | 14.22 | 13.33 | 14.09 | 473,429 | +0.97(+7.43%) |
May 13, 2022 | 13.08 | 13.76 | 12.95 | 13.12 | 546,524 | +0.36(+2.84%) |
May 12, 2022 | 13.14 | 13.14 | 12.26 | 12.76 | 403,981 | -0.34(-2.63%) |
May 11, 2022 | 12.63 | 13.41 | 12.47 | 13.10 | 606,728 | +0.91(+7.43%) |
May 10, 2022 | 12.21 | 12.62 | 12.05 | 12.19 | 256,452 | +0.16(+1.29%) |
May 09, 2022 | 13.24 | 13.27 | 11.44 | 12.04 | 895,581 | -1.52(-11.20%) |
May 06, 2022 | 12.74 | 13.72 | 12.19 | 13.56 | 877,528 | +0.89(+7.01%) |
May 05, 2022 | 12.76 | 12.93 | 12.07 | 12.67 | 693,138 | +0.08(+0.62%) |
May 04, 2022 | 12.25 | 12.82 | 11.90 | 12.59 | 715,534 | +0.82(+6.96%) |
May 03, 2022 | 11.20 | 12.07 | 11.13 | 11.77 | 448,744 | +0.57(+5.08%) |
May 02, 2022 | 11.02 | 11.51 | 10.49 | 11.20 | 613,715 | -0.02(-0.15%) |
Apr 29, 2022 | 12.05 | 12.65 | 11.09 | 11.22 | 476,387 | -0.82(-6.81%) |
Apr 28, 2022 | 12.27 | 12.27 | 11.64 | 12.04 | 344,841 | +0.01(+0.07%) |
Apr 27, 2022 | 11.63 | 12.32 | 11.43 | 12.03 | 398,259 | +0.35(+3.03%) |
Apr 26, 2022 | 11.86 | 12.56 | 11.57 | 11.68 | 372,317 | -0.05(-0.44%) |
Apr 25, 2022 | 11.35 | 11.89 | 10.88 | 11.73 | 780,721 | -0.56(-4.56%) |
Apr 22, 2022 | 13.05 | 13.07 | 11.73 | 12.29 | 763,154 | -0.78(-6.00%) |
Apr 21, 2022 | 13.97 | 14.06 | 12.51 | 13.07 | 1,015,458 | -0.86(-6.19%) |
Apr 20, 2022 | 13.70 | 14.19 | 13.20 | 13.94 | 883,732 | +0.58(+4.33%) |
Apr 19, 2022 | 13.53 | 13.95 | 13.15 | 13.36 | 514,367 | -0.43(-3.13%) |
Apr 18, 2022 | 13.45 | 14.21 | 13.24 | 13.79 | 658,041 | +0.58(+4.37%) |
Apr 14, 2022 | 13.31 | 14.19 | 12.77 | 13.21 | 1,239,443 | -0.39(-2.87%) |
Apr 13, 2022 | 13.76 | 14.16 | 12.97 | 13.60 | 1,510,666 | -0.02(-0.12%) |
Apr 12, 2022 | 13.68 | 13.91 | 13.08 | 13.62 | 1,193,191 | +0.36(+2.68%) |
Apr 11, 2022 | 13.91 | 13.91 | 12.83 | 13.26 | 1,441,787 | -1.00(-7.01%) |
Apr 08, 2022 | 14.00 | 14.84 | 13.46 | 14.26 | 1,117,949 | +0.40(+2.85%) |
Apr 07, 2022 | 13.51 | 13.87 | 12.76 | 13.87 | 1,438,324 | +1.21(+9.56%) |
Apr 06, 2022 | 12.31 | 13.35 | 11.86 | 12.66 | 1,217,803 | +0.40(+3.22%) |
Apr 05, 2022 | 13.28 | 13.51 | 12.16 | 12.26 | 979,058 | -0.81(-6.23%) |
Apr 04, 2022 | 13.26 | 13.57 | 12.55 | 13.08 | 1,013,218 | +0.13(+1.00%) |
Apr 01, 2022 | 12.10 | 13.51 | 12.03 | 12.95 | 1,415,476 | +0.87(+7.21%) |
Mar 31, 2022 | 11.50 | 12.52 | 11.36 | 12.08 | 1,057,549 | +0.04(+0.33%) |
Mar 30, 2022 | 11.48 | 12.32 | 11.48 | 12.04 | 834,996 | +0.81(+7.26%) |
Mar 29, 2022 | 10.72 | 11.27 | 10.09 | 11.22 | 697,126 | +0.06(+0.58%) |
Mar 28, 2022 | 11.38 | 11.66 | 10.66 | 11.16 | 796,362 | -0.77(-6.43%) |
Mar 25, 2022 | 11.49 | 11.95 | 10.77 | 11.92 | 956,431 | +0.23(+2.00%) |
Mar 24, 2022 | 12.03 | 12.35 | 11.38 | 11.69 | 950,954 | -0.13(-1.09%) |
Mar 23, 2022 | 11.08 | 12.09 | 11.08 | 11.82 | 1,270,057 | +0.89(+8.12%) |
Mar 22, 2022 | 10.71 | 10.96 | 9.916 | 10.93 | 747,368 | +0.37(+3.51%) |
Mar 21, 2022 | 9.778 | 10.61 | 9.746 | 10.56 | 1,199,584 | +1.48(+16.36%) |
Mar 18, 2022 | 8.278 | 9.318 | 8.149 | 9.077 | 1,037,651 | +0.56(+6.64%) |
Mar 17, 2022 | 7.616 | 8.576 | 7.552 | 8.512 | 816,533 | +1.00(+13.32%) |
Mar 16, 2022 | 7.431 | 7.636 | 7.181 | 7.511 | 542,478 | +0.20(+2.76%) |
Mar 15, 2022 | 7.415 | 8.028 | 6.858 | 7.310 | 1,373,329 | -0.98(-11.78%) |
Mar 14, 2022 | 8.899 | 9.004 | 7.681 | 8.286 | 1,439,148 | -0.97(-10.46%) |
Mar 11, 2022 | 9.383 | 9.762 | 9.201 | 9.254 | 480,666 | -0.44(-4.58%) |
Mar 10, 2022 | 9.343 | 9.794 | 9.036 | 9.698 | 753,270 | +0.61(+6.75%) |
Mar 09, 2022 | 10.04 | 10.13 | 8.891 | 9.085 | 1,491,370 | -1.36(-12.98%) |
Mar 08, 2022 | 10.09 | 11.00 | 9.924 | 10.44 | 916,835 | +0.65(+6.59%) |
Mar 07, 2022 | 11.51 | 11.53 | 9.714 | 9.795 | 1,415,779 | -1.25(-11.32%) |
Mar 04, 2022 | 11.59 | 11.93 | 10.54 | 11.05 | 1,092,452 | -0.36(-3.11%) |
Mar 03, 2022 | 10.34 | 11.43 | 9.569 | 11.40 | 1,337,319 | +0.73(+6.88%) |
Mar 02, 2022 | 12.24 | 12.59 | 10.57 | 10.67 | 2,898,725 | -1.07(-9.14%) |