Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.91 | 15.41 | 14.66 | 14.75 | 33,540 | -0.28(-1.89%) |
May 27, 2022 | 14.42 | 15.09 | 14.29 | 15.03 | 36,850 | +0.81(+5.73%) |
May 26, 2022 | 13.58 | 14.53 | 13.57 | 14.22 | 34,498 | +0.62(+4.60%) |
May 25, 2022 | 13.16 | 13.73 | 13.16 | 13.59 | 32,894 | +0.42(+3.16%) |
May 24, 2022 | 13.11 | 13.25 | 12.55 | 13.17 | 35,872 | -0.12(-0.93%) |
May 23, 2022 | 13.27 | 13.58 | 12.84 | 13.30 | 29,627 | +0.05(+0.36%) |
May 20, 2022 | 13.95 | 14.01 | 12.74 | 13.25 | 56,432 | -0.46(-3.38%) |
May 19, 2022 | 13.89 | 14.33 | 13.29 | 13.71 | 77,067 | -0.37(-2.62%) |
May 18, 2022 | 14.20 | 14.36 | 13.94 | 14.08 | 41,852 | -0.27(-1.91%) |
May 17, 2022 | 14.00 | 14.50 | 13.95 | 14.36 | 49,034 | +0.60(+4.33%) |
May 16, 2022 | 13.42 | 14.09 | 13.36 | 13.76 | 63,804 | +0.22(+1.61%) |
May 13, 2022 | 13.48 | 13.73 | 13.16 | 13.54 | 69,941 | +0.38(+2.88%) |
May 12, 2022 | 13.08 | 13.32 | 12.48 | 13.16 | 113,892 | -0.09(-0.64%) |
May 11, 2022 | 12.02 | 13.48 | 11.71 | 13.25 | 307,088 | +1.38(+11.64%) |
May 10, 2022 | 9.966 | 12.20 | 9.829 | 11.87 | 271,970 | +2.54(+27.18%) |
May 09, 2022 | 9.067 | 9.370 | 8.736 | 9.332 | 94,526 | +0.17(+1.86%) |
May 06, 2022 | 9.152 | 9.417 | 8.991 | 9.161 | 60,409 | -0.11(-1.22%) |
May 05, 2022 | 9.758 | 9.824 | 8.906 | 9.275 | 85,983 | -0.62(-6.26%) |
May 04, 2022 | 9.390 | 9.895 | 8.941 | 9.895 | 99,181 | +0.51(+5.48%) |
May 03, 2022 | 9.390 | 9.698 | 9.165 | 9.380 | 76,392 | +0.03(+0.30%) |
May 02, 2022 | 9.062 | 9.380 | 8.997 | 9.352 | 160,840 | +0.38(+4.28%) |
Apr 29, 2022 | 9.783 | 10.06 | 8.922 | 8.969 | 77,572 | -0.97(-9.78%) |
Apr 28, 2022 | 9.867 | 10.12 | 9.549 | 9.942 | 77,065 | +0.22(+2.21%) |
Apr 27, 2022 | 10.42 | 10.51 | 9.596 | 9.727 | 130,384 | -0.67(-6.47%) |
Apr 26, 2022 | 11.12 | 11.15 | 10.37 | 10.40 | 63,547 | -0.94(-8.25%) |
Apr 25, 2022 | 11.10 | 11.47 | 10.66 | 11.34 | 71,966 | +0.08(+0.75%) |
Apr 22, 2022 | 11.22 | 11.36 | 10.91 | 11.25 | 83,853 | -0.07(-0.58%) |
Apr 21, 2022 | 11.83 | 11.83 | 11.10 | 11.32 | 142,371 | -0.32(-2.73%) |
Apr 20, 2022 | 11.88 | 12.11 | 11.57 | 11.63 | 69,281 | -0.19(-1.58%) |
Apr 19, 2022 | 11.46 | 11.89 | 11.09 | 11.82 | 102,692 | +0.42(+3.69%) |
Apr 18, 2022 | 11.87 | 11.87 | 11.23 | 11.40 | 85,731 | -0.36(-3.02%) |
Apr 14, 2022 | 12.00 | 12.18 | 11.72 | 11.76 | 49,325 | -0.18(-1.49%) |
Apr 13, 2022 | 11.70 | 12.03 | 11.41 | 11.93 | 64,100 | +0.28(+2.41%) |
Apr 12, 2022 | 11.74 | 12.04 | 11.40 | 11.65 | 63,407 | -0.15(-1.27%) |
Apr 11, 2022 | 11.81 | 12.06 | 11.44 | 11.80 | 40,246 | +0.01(+0.08%) |
Apr 08, 2022 | 11.83 | 12.07 | 11.66 | 11.79 | 39,915 | -0.03(-0.24%) |
Apr 07, 2022 | 11.93 | 11.93 | 11.42 | 11.82 | 60,264 | -0.07(-0.63%) |
Apr 06, 2022 | 11.92 | 12.19 | 11.42 | 11.90 | 71,749 | -0.07(-0.55%) |
Apr 05, 2022 | 12.16 | 12.23 | 11.86 | 11.96 | 59,619 | -0.15(-1.24%) |
Apr 04, 2022 | 12.05 | 12.29 | 11.44 | 12.11 | 96,516 | +0.24(+2.05%) |
Apr 01, 2022 | 13.23 | 13.30 | 11.80 | 11.87 | 80,482 | -1.29(-9.81%) |
Mar 31, 2022 | 13.97 | 14.13 | 13.01 | 13.16 | 85,000 | -0.81(-5.82%) |
Mar 30, 2022 | 14.72 | 15.01 | 13.95 | 13.97 | 71,120 | -0.59(-4.05%) |
Mar 29, 2022 | 14.15 | 14.78 | 14.05 | 14.56 | 43,894 | +0.61(+4.36%) |
Mar 28, 2022 | 14.39 | 14.59 | 13.94 | 13.95 | 53,432 | -0.44(-3.05%) |
Mar 25, 2022 | 14.33 | 14.52 | 14.02 | 14.39 | 66,730 | +0.23(+1.65%) |
Mar 24, 2022 | 14.36 | 14.57 | 14.09 | 14.16 | 76,975 | -0.24(-1.69%) |
Mar 23, 2022 | 14.12 | 14.72 | 13.94 | 14.40 | 52,096 | +0.25(+1.78%) |
Mar 22, 2022 | 14.96 | 15.20 | 14.05 | 14.15 | 50,822 | -0.86(-5.73%) |
Mar 21, 2022 | 14.64 | 15.15 | 14.28 | 15.01 | 70,389 | +0.42(+2.88%) |
Mar 18, 2022 | 14.27 | 14.63 | 13.88 | 14.59 | 92,545 | -0.51(-3.41%) |
Mar 17, 2022 | 14.46 | 15.19 | 14.37 | 15.10 | 31,991 | +0.76(+5.28%) |
Mar 16, 2022 | 14.36 | 14.84 | 14.22 | 14.35 | 41,086 | +0.23(+1.66%) |
Mar 15, 2022 | 13.91 | 14.31 | 13.58 | 14.11 | 28,493 | +0.40(+2.93%) |
Mar 14, 2022 | 14.68 | 14.68 | 13.50 | 13.71 | 52,014 | -0.95(-6.50%) |
Mar 11, 2022 | 14.82 | 14.95 | 14.17 | 14.66 | 37,607 | -0.09(-0.63%) |
Mar 10, 2022 | 14.66 | 14.91 | 14.01 | 14.76 | 49,304 | -0.30(-1.99%) |
Mar 09, 2022 | 14.81 | 15.24 | 14.74 | 15.06 | 32,683 | +0.61(+4.21%) |
Mar 08, 2022 | 13.80 | 14.72 | 13.80 | 14.45 | 52,984 | +0.65(+4.67%) |
Mar 07, 2022 | 13.65 | 14.03 | 13.25 | 13.80 | 39,144 | +0.17(+1.23%) |
Mar 04, 2022 | 14.58 | 14.61 | 13.22 | 13.64 | 78,904 | -1.23(-8.30%) |
Mar 03, 2022 | 14.29 | 14.87 | 14.09 | 14.87 | 36,817 | +0.83(+5.93%) |
Mar 02, 2022 | 14.53 | 15.02 | 13.79 | 14.04 | 58,392 | -0.46(-3.16%) |