Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.18 | 12.39 | 11.48 | 11.70 | 497,006 | -0.55(-4.49%) |
May 27, 2022 | 11.62 | 12.75 | 11.25 | 12.25 | 574,683 | +0.71(+6.15%) |
May 26, 2022 | 11.53 | 11.85 | 11.15 | 11.54 | 435,996 | +0.09(+0.79%) |
May 25, 2022 | 11.42 | 11.83 | 11.28 | 11.45 | 444,155 | +0.00(+0.00%) |
May 24, 2022 | 13.36 | 13.36 | 11.23 | 11.45 | 778,039 | -2.07(-15.31%) |
May 23, 2022 | 13.64 | 13.77 | 12.93 | 13.52 | 374,176 | -0.05(-0.37%) |
May 20, 2022 | 13.43 | 13.84 | 12.72 | 13.57 | 355,262 | +0.33(+2.49%) |
May 19, 2022 | 13.20 | 13.54 | 12.56 | 13.24 | 405,248 | -0.05(-0.38%) |
May 18, 2022 | 13.15 | 13.90 | 13.03 | 13.29 | 628,449 | -0.45(-3.28%) |
May 17, 2022 | 12.32 | 13.92 | 12.23 | 13.74 | 724,069 | +1.71(+14.21%) |
May 16, 2022 | 11.61 | 12.45 | 11.33 | 12.03 | 366,161 | +0.29(+2.47%) |
May 13, 2022 | 10.99 | 12.00 | 10.63 | 11.74 | 652,429 | +0.98(+9.11%) |
May 12, 2022 | 9.360 | 11.46 | 9.080 | 10.76 | 1,039,520 | +1.09(+11.27%) |
May 11, 2022 | 11.07 | 11.38 | 9.600 | 9.670 | 785,517 | -1.56(-13.89%) |
May 10, 2022 | 11.81 | 12.02 | 10.70 | 11.23 | 938,165 | -0.13(-1.14%) |
May 09, 2022 | 12.34 | 12.77 | 11.28 | 11.36 | 921,551 | -1.20(-9.55%) |
May 06, 2022 | 13.39 | 13.67 | 12.50 | 12.56 | 617,940 | -1.15(-8.39%) |
May 05, 2022 | 14.80 | 14.80 | 13.32 | 13.71 | 448,712 | -1.09(-7.36%) |
May 04, 2022 | 13.98 | 14.86 | 13.39 | 14.80 | 537,911 | +0.82(+5.87%) |
May 03, 2022 | 13.84 | 14.07 | 13.43 | 13.98 | 269,626 | +0.03(+0.22%) |
May 02, 2022 | 13.21 | 13.96 | 12.96 | 13.95 | 417,963 | +0.84(+6.41%) |
Apr 29, 2022 | 13.12 | 13.96 | 13.06 | 13.11 | 351,372 | -0.19(-1.43%) |
Apr 28, 2022 | 13.23 | 13.75 | 12.33 | 13.30 | 562,995 | +0.13(+0.99%) |
Apr 27, 2022 | 13.71 | 13.99 | 13.15 | 13.17 | 435,792 | -0.67(-4.84%) |
Apr 26, 2022 | 14.37 | 14.55 | 13.81 | 13.84 | 463,400 | -0.78(-5.34%) |
Apr 25, 2022 | 13.16 | 14.64 | 13.16 | 14.62 | 458,738 | +0.94(+6.87%) |
Apr 22, 2022 | 13.41 | 13.94 | 13.28 | 13.68 | 584,041 | +0.22(+1.63%) |
Apr 21, 2022 | 14.50 | 14.92 | 13.14 | 13.46 | 1,045,970 | -0.97(-6.72%) |
Apr 20, 2022 | 15.10 | 15.27 | 14.18 | 14.43 | 818,511 | -0.50(-3.35%) |
Apr 19, 2022 | 15.65 | 16.51 | 14.80 | 14.93 | 1,558,198 | +0.16(+1.08%) |
Apr 18, 2022 | 15.40 | 15.50 | 14.64 | 14.77 | 692,880 | -0.81(-5.20%) |
Apr 14, 2022 | 16.68 | 16.68 | 15.27 | 15.58 | 673,804 | -0.54(-3.35%) |
Apr 13, 2022 | 15.75 | 16.61 | 15.71 | 16.12 | 788,119 | +0.37(+2.35%) |
Apr 12, 2022 | 16.44 | 16.89 | 15.62 | 15.75 | 806,412 | -0.53(-3.26%) |
Apr 11, 2022 | 16.84 | 17.48 | 15.90 | 16.28 | 1,155,552 | -0.83(-4.85%) |
Apr 08, 2022 | 17.51 | 18.29 | 16.50 | 17.11 | 1,882,089 | -0.51(-2.89%) |
Apr 07, 2022 | 19.86 | 20.50 | 17.61 | 17.62 | 2,152,270 | -2.26(-11.37%) |
Apr 06, 2022 | 21.75 | 24.57 | 18.96 | 19.88 | 14,916,044 | +0.00(+0.00%) |
Apr 05, 2022 | 20.80 | 21.32 | 19.62 | 19.88 | 728,305 | -0.61(-2.98%) |
Apr 04, 2022 | 21.89 | 22.38 | 20.39 | 20.49 | 998,418 | -1.06(-4.92%) |
Apr 01, 2022 | 21.04 | 22.10 | 21.02 | 21.55 | 322,266 | +0.64(+3.06%) |
Mar 31, 2022 | 21.90 | 22.33 | 20.78 | 20.91 | 327,723 | -0.78(-3.60%) |
Mar 30, 2022 | 22.08 | 23.52 | 21.49 | 21.69 | 360,009 | -0.30(-1.36%) |
Mar 29, 2022 | 20.59 | 22.04 | 20.59 | 21.99 | 333,378 | +1.40(+6.80%) |
Mar 28, 2022 | 22.09 | 22.69 | 20.32 | 20.59 | 329,216 | -1.37(-6.24%) |
Mar 25, 2022 | 21.82 | 22.25 | 20.94 | 21.96 | 424,687 | +0.10(+0.46%) |
Mar 24, 2022 | 19.40 | 22.15 | 19.20 | 21.86 | 697,691 | +3.01(+15.97%) |
Mar 23, 2022 | 18.78 | 19.14 | 18.42 | 18.85 | 363,872 | +0.08(+0.43%) |
Mar 22, 2022 | 16.93 | 19.27 | 16.93 | 18.77 | 655,195 | +1.96(+11.66%) |
Mar 21, 2022 | 17.70 | 17.79 | 16.78 | 16.81 | 303,433 | -0.85(-4.81%) |
Mar 18, 2022 | 16.81 | 18.03 | 16.79 | 17.66 | 699,876 | +0.81(+4.81%) |
Mar 17, 2022 | 16.27 | 16.89 | 15.85 | 16.85 | 380,927 | +0.67(+4.14%) |
Mar 16, 2022 | 15.35 | 16.19 | 15.00 | 16.18 | 478,247 | +1.12(+7.44%) |
Mar 15, 2022 | 15.45 | 15.63 | 14.44 | 15.06 | 374,356 | -0.25(-1.63%) |
Mar 14, 2022 | 17.34 | 17.81 | 15.20 | 15.31 | 418,141 | -2.01(-11.61%) |
Mar 11, 2022 | 18.01 | 18.67 | 17.32 | 17.32 | 350,924 | -0.79(-4.36%) |
Mar 10, 2022 | 19.15 | 19.25 | 17.41 | 18.11 | 321,192 | -0.78(-4.13%) |
Mar 09, 2022 | 17.89 | 18.89 | 17.51 | 18.89 | 397,205 | +1.06(+5.95%) |
Mar 08, 2022 | 17.35 | 18.67 | 16.95 | 17.83 | 224,587 | +0.18(+1.02%) |
Mar 07, 2022 | 16.73 | 18.08 | 16.54 | 17.65 | 242,426 | +1.06(+6.39%) |
Mar 04, 2022 | 16.44 | 16.94 | 16.41 | 16.59 | 203,332 | -0.12(-0.72%) |
Mar 03, 2022 | 17.89 | 18.12 | 16.52 | 16.71 | 230,003 | -0.99(-5.59%) |
Mar 02, 2022 | 18.42 | 18.42 | 17.52 | 17.70 | 197,085 | -0.59(-3.23%) |