Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.62 | 11.91 | 10.99 | 11.82 | 1,098,750 | +0.07(+0.60%) |
May 27, 2022 | 11.11 | 11.75 | 10.77 | 11.75 | 2,446,089 | +1.49(+14.52%) |
May 26, 2022 | 10.36 | 10.85 | 10.19 | 10.26 | 808,768 | -0.04(-0.39%) |
May 25, 2022 | 10.47 | 10.80 | 10.13 | 10.30 | 527,134 | -0.28(-2.65%) |
May 24, 2022 | 10.53 | 10.60 | 10.18 | 10.58 | 290,743 | -0.22(-2.04%) |
May 23, 2022 | 10.71 | 10.94 | 10.53 | 10.80 | 204,268 | +0.19(+1.79%) |
May 20, 2022 | 10.89 | 10.89 | 9.880 | 10.61 | 307,814 | +0.17(+1.63%) |
May 19, 2022 | 10.69 | 11.02 | 10.30 | 10.44 | 309,753 | -0.35(-3.24%) |
May 18, 2022 | 11.98 | 12.49 | 10.74 | 10.79 | 354,024 | -1.53(-12.42%) |
May 17, 2022 | 13.40 | 13.40 | 12.00 | 12.32 | 599,739 | -0.58(-4.50%) |
May 16, 2022 | 11.67 | 13.09 | 11.63 | 12.90 | 399,412 | +1.07(+9.04%) |
May 13, 2022 | 11.70 | 13.07 | 11.43 | 11.83 | 465,724 | +1.20(+11.29%) |
May 12, 2022 | 10.76 | 10.91 | 10.23 | 10.63 | 725,440 | -0.26(-2.39%) |
May 11, 2022 | 12.15 | 12.33 | 10.87 | 10.89 | 716,486 | -1.29(-10.59%) |
May 10, 2022 | 12.78 | 13.28 | 12.10 | 12.18 | 352,596 | -0.35(-2.79%) |
May 09, 2022 | 14.71 | 14.71 | 12.46 | 12.53 | 663,457 | -2.47(-16.47%) |
May 06, 2022 | 15.20 | 15.71 | 14.34 | 15.00 | 611,778 | -0.34(-2.22%) |
May 05, 2022 | 15.47 | 16.02 | 14.86 | 15.34 | 654,231 | -0.34(-2.17%) |
May 04, 2022 | 15.46 | 15.70 | 14.72 | 15.68 | 528,629 | +0.12(+0.77%) |
May 03, 2022 | 15.35 | 15.67 | 15.14 | 15.56 | 239,244 | +0.27(+1.77%) |
May 02, 2022 | 14.71 | 15.38 | 14.52 | 15.29 | 890,878 | +0.55(+3.73%) |
Apr 29, 2022 | 14.53 | 15.20 | 14.50 | 14.74 | 407,958 | +0.09(+0.61%) |
Apr 28, 2022 | 14.83 | 15.07 | 13.85 | 14.65 | 512,597 | +0.00(+0.00%) |
Apr 27, 2022 | 13.74 | 14.73 | 13.74 | 14.65 | 785,359 | +0.93(+6.78%) |
Apr 26, 2022 | 14.43 | 14.44 | 13.70 | 13.72 | 154,239 | -0.81(-5.57%) |
Apr 25, 2022 | 13.73 | 14.57 | 13.73 | 14.53 | 329,404 | +0.60(+4.31%) |
Apr 22, 2022 | 13.82 | 14.31 | 13.42 | 13.93 | 250,546 | +0.08(+0.58%) |
Apr 21, 2022 | 15.25 | 15.60 | 13.82 | 13.85 | 485,011 | -1.49(-9.71%) |
Apr 20, 2022 | 16.00 | 16.00 | 15.18 | 15.34 | 268,372 | -0.56(-3.52%) |
Apr 19, 2022 | 15.95 | 16.32 | 15.42 | 15.90 | 250,947 | +0.00(+0.00%) |
Apr 18, 2022 | 16.85 | 17.09 | 15.70 | 15.90 | 252,127 | -1.01(-5.97%) |
Apr 14, 2022 | 17.42 | 17.42 | 16.71 | 16.91 | 253,420 | -0.55(-3.15%) |
Apr 13, 2022 | 17.38 | 17.55 | 17.16 | 17.46 | 186,379 | +0.24(+1.39%) |
Apr 12, 2022 | 18.01 | 18.02 | 16.82 | 17.22 | 323,702 | -0.36(-2.05%) |
Apr 11, 2022 | 18.05 | 18.22 | 17.03 | 17.58 | 184,841 | -0.66(-3.62%) |
Apr 08, 2022 | 19.02 | 19.05 | 18.22 | 18.24 | 174,795 | -0.75(-3.95%) |
Apr 07, 2022 | 19.36 | 19.61 | 18.55 | 18.99 | 259,082 | -0.39(-2.01%) |
Apr 06, 2022 | 18.83 | 19.65 | 18.15 | 19.38 | 912,036 | +0.16(+0.83%) |
Apr 05, 2022 | 19.86 | 20.41 | 19.18 | 19.22 | 264,570 | -0.58(-2.93%) |
Apr 04, 2022 | 21.00 | 21.17 | 19.00 | 19.80 | 351,300 | -1.01(-4.85%) |
Apr 01, 2022 | 20.11 | 21.00 | 19.43 | 20.81 | 1,879,793 | +0.84(+4.21%) |
Mar 31, 2022 | 19.64 | 20.09 | 19.04 | 19.97 | 571,046 | +0.40(+2.04%) |
Mar 30, 2022 | 19.00 | 19.59 | 18.89 | 19.57 | 511,647 | +0.61(+3.22%) |
Mar 29, 2022 | 17.26 | 19.05 | 17.07 | 18.96 | 578,450 | +1.91(+11.20%) |
Mar 28, 2022 | 17.17 | 17.70 | 16.86 | 17.05 | 232,580 | -0.15(-0.87%) |
Mar 25, 2022 | 16.95 | 17.48 | 16.75 | 17.20 | 184,826 | +0.11(+0.64%) |
Mar 24, 2022 | 16.69 | 17.11 | 16.39 | 17.09 | 158,781 | +0.53(+3.20%) |
Mar 23, 2022 | 16.73 | 16.86 | 16.26 | 16.56 | 148,186 | -0.20(-1.19%) |
Mar 22, 2022 | 15.26 | 16.80 | 15.26 | 16.76 | 393,852 | +1.64(+10.85%) |
Mar 21, 2022 | 15.89 | 16.16 | 14.94 | 15.12 | 342,427 | -0.98(-6.09%) |
Mar 18, 2022 | 16.00 | 16.51 | 15.63 | 16.10 | 1,206,583 | -0.14(-0.86%) |
Mar 17, 2022 | 15.61 | 16.47 | 15.48 | 16.24 | 533,928 | +0.30(+1.88%) |
Mar 16, 2022 | 12.71 | 15.98 | 12.69 | 15.94 | 2,018,788 | +2.97(+22.90%) |
Mar 15, 2022 | 12.34 | 13.35 | 12.34 | 12.97 | 681,859 | +0.68(+5.53%) |
Mar 14, 2022 | 13.31 | 14.18 | 12.11 | 12.29 | 181,067 | -0.82(-6.25%) |
Mar 11, 2022 | 14.11 | 14.42 | 13.08 | 13.11 | 111,684 | -1.00(-7.09%) |
Mar 10, 2022 | 13.96 | 14.35 | 13.58 | 14.11 | 195,462 | -0.21(-1.47%) |
Mar 09, 2022 | 13.36 | 14.36 | 13.23 | 14.32 | 249,907 | +1.25(+9.56%) |
Mar 08, 2022 | 12.97 | 13.53 | 12.27 | 13.07 | 195,248 | +0.51(+4.06%) |
Mar 07, 2022 | 12.49 | 12.85 | 12.08 | 12.56 | 245,361 | +0.00(+0.00%) |
Mar 04, 2022 | 12.60 | 12.80 | 12.41 | 12.56 | 201,197 | +0.25(+2.03%) |
Mar 03, 2022 | 12.75 | 12.87 | 12.12 | 12.31 | 155,118 | -0.27(-2.15%) |
Mar 02, 2022 | 12.46 | 12.85 | 12.21 | 12.58 | 117,094 | +0.17(+1.37%) |