Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.60 | 11.60 | 10.04 | 10.91 | 14,995 | -0.52(-4.56%) |
May 27, 2022 | 11.60 | 11.72 | 10.80 | 11.44 | 10,992 | +0.40(+3.59%) |
May 26, 2022 | 11.16 | 11.37 | 10.80 | 11.04 | 6,306 | -0.56(-4.83%) |
May 25, 2022 | 11.02 | 11.60 | 10.85 | 11.60 | 7,003 | +0.32(+2.87%) |
May 24, 2022 | 11.20 | 11.58 | 11.00 | 11.28 | 7,630 | -0.02(-0.19%) |
May 23, 2022 | 11.80 | 11.80 | 11.14 | 11.30 | 7,323 | +0.05(+0.48%) |
May 20, 2022 | 11.00 | 11.39 | 10.50 | 11.24 | 6,746 | +0.44(+4.11%) |
May 19, 2022 | 11.20 | 11.40 | 10.44 | 10.80 | 11,442 | -0.10(-0.95%) |
May 18, 2022 | 10.98 | 11.40 | 10.81 | 10.90 | 13,715 | -0.08(-0.76%) |
May 17, 2022 | 10.40 | 10.99 | 9.810 | 10.99 | 14,776 | +1.27(+13.05%) |
May 16, 2022 | 10.20 | 10.48 | 9.650 | 9.720 | 33,611 | -0.60(-5.85%) |
May 13, 2022 | 10.40 | 10.70 | 9.668 | 10.32 | 18,878 | +0.93(+9.90%) |
May 12, 2022 | 9.402 | 10.30 | 9.000 | 9.394 | 14,327 | +0.19(+2.09%) |
May 11, 2022 | 10.40 | 10.54 | 9.200 | 9.202 | 18,703 | -1.16(-11.18%) |
May 10, 2022 | 10.40 | 10.64 | 10.13 | 10.36 | 20,344 | -0.00(-0.04%) |
May 09, 2022 | 10.80 | 10.80 | 9.964 | 10.36 | 33,358 | -1.05(-9.17%) |
May 06, 2022 | 12.40 | 12.42 | 9.200 | 11.41 | 33,836 | -0.99(-8.01%) |
May 05, 2022 | 12.60 | 12.94 | 12.20 | 12.40 | 14,339 | -0.08(-0.62%) |
May 04, 2022 | 13.20 | 13.26 | 12.03 | 12.48 | 15,097 | -0.41(-3.21%) |
May 03, 2022 | 13.40 | 13.70 | 12.40 | 12.90 | 14,905 | -0.44(-3.33%) |
May 02, 2022 | 13.00 | 13.40 | 12.63 | 13.34 | 26,434 | +0.44(+3.43%) |
Apr 29, 2022 | 12.58 | 13.80 | 12.40 | 12.90 | 41,691 | +0.29(+2.32%) |
Apr 28, 2022 | 12.49 | 12.80 | 12.00 | 12.61 | 35,017 | +0.31(+2.49%) |
Apr 27, 2022 | 12.20 | 12.60 | 12.00 | 12.30 | 29,579 | -0.03(-0.23%) |
Apr 26, 2022 | 13.56 | 13.56 | 12.30 | 12.33 | 45,145 | -0.67(-5.17%) |
Apr 25, 2022 | 12.60 | 13.86 | 12.42 | 13.00 | 78,237 | +0.18(+1.40%) |
Apr 22, 2022 | 12.80 | 14.39 | 12.24 | 12.82 | 138,733 | -0.02(-0.19%) |
Apr 21, 2022 | 13.98 | 14.00 | 12.84 | 12.84 | 60,632 | -1.20(-8.52%) |
Apr 20, 2022 | 15.40 | 15.40 | 13.68 | 14.04 | 229,140 | -1.91(-11.97%) |
Apr 19, 2022 | 20.80 | 21.00 | 15.20 | 15.95 | 1,838,771 | -2.32(-12.68%) |
Apr 18, 2022 | 19.20 | 19.39 | 17.68 | 18.27 | 8,222 | -0.41(-2.22%) |
Apr 14, 2022 | 20.20 | 20.23 | 18.60 | 18.68 | 6,673 | -1.24(-6.22%) |
Apr 13, 2022 | 18.02 | 20.40 | 18.02 | 19.92 | 32,357 | +2.19(+12.34%) |
Apr 12, 2022 | 17.60 | 18.20 | 17.60 | 17.73 | 12,443 | -0.59(-3.24%) |
Apr 11, 2022 | 19.60 | 20.02 | 17.00 | 18.33 | 34,611 | -1.67(-8.37%) |
Apr 08, 2022 | 20.00 | 20.60 | 19.80 | 20.00 | 6,953 | +0.20(+1.01%) |
Apr 07, 2022 | 20.40 | 20.80 | 19.60 | 19.80 | 11,159 | -0.60(-2.94%) |
Apr 06, 2022 | 21.00 | 21.00 | 20.20 | 20.40 | 10,419 | -0.60(-2.86%) |
Apr 05, 2022 | 21.80 | 22.00 | 21.00 | 21.00 | 12,064 | -0.60(-2.78%) |
Apr 04, 2022 | 22.00 | 22.20 | 21.20 | 21.60 | 11,641 | +0.40(+1.89%) |
Apr 01, 2022 | 22.20 | 22.40 | 21.20 | 21.20 | 14,529 | -0.40(-1.85%) |
Mar 31, 2022 | 22.00 | 22.40 | 21.40 | 21.60 | 11,453 | -0.60(-2.70%) |
Mar 30, 2022 | 22.00 | 22.80 | 21.90 | 22.20 | 8,067 | +0.00(+0.00%) |
Mar 29, 2022 | 22.20 | 23.20 | 22.20 | 22.20 | 9,253 | -0.20(-0.89%) |
Mar 28, 2022 | 22.80 | 23.00 | 22.00 | 22.40 | 6,383 | -0.20(-0.88%) |
Mar 25, 2022 | 22.80 | 23.00 | 22.40 | 22.60 | 7,790 | -0.20(-0.88%) |
Mar 24, 2022 | 22.40 | 22.80 | 22.35 | 22.80 | 4,166 | +0.60(+2.70%) |
Mar 23, 2022 | 22.80 | 23.20 | 21.80 | 22.20 | 13,893 | -0.60(-2.63%) |
Mar 22, 2022 | 22.40 | 23.20 | 22.40 | 22.80 | 8,249 | +0.40(+1.79%) |
Mar 21, 2022 | 23.00 | 23.40 | 22.20 | 22.40 | 8,207 | -0.80(-3.45%) |
Mar 18, 2022 | 22.00 | 23.40 | 22.00 | 23.20 | 9,259 | +1.20(+5.45%) |
Mar 17, 2022 | 21.80 | 22.60 | 21.80 | 22.00 | 5,400 | +0.20(+0.92%) |
Mar 16, 2022 | 22.00 | 22.60 | 21.60 | 21.80 | 7,919 | +0.00(+0.00%) |
Mar 15, 2022 | 22.00 | 22.40 | 21.40 | 21.80 | 8,126 | -0.20(-0.91%) |
Mar 14, 2022 | 23.00 | 23.40 | 21.20 | 22.00 | 9,370 | -1.00(-4.35%) |
Mar 11, 2022 | 23.60 | 23.80 | 22.80 | 23.00 | 4,587 | -0.60(-2.54%) |
Mar 10, 2022 | 23.00 | 23.60 | 23.00 | 23.60 | 3,122 | +0.00(+0.00%) |
Mar 09, 2022 | 23.00 | 23.60 | 22.80 | 23.60 | 7,538 | +1.40(+6.31%) |
Mar 08, 2022 | 22.80 | 23.20 | 22.20 | 22.20 | 7,375 | -0.60(-2.63%) |
Mar 07, 2022 | 23.00 | 24.00 | 22.20 | 22.80 | 19,208 | -0.20(-0.87%) |
Mar 04, 2022 | 23.80 | 24.20 | 23.00 | 23.00 | 8,089 | -1.40(-5.74%) |
Mar 03, 2022 | 23.40 | 24.80 | 23.20 | 24.40 | 12,122 | -1.40(-5.43%) |
Mar 02, 2022 | 25.00 | 26.80 | 24.60 | 25.80 | 9,165 | +1.40(+5.74%) |