Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.88 | 12.61 | 11.04 | 12.61 | 5,196 | -0.39(-3.00%) |
May 27, 2022 | 13.50 | 13.50 | 12.85 | 13.00 | 1,702 | -0.65(-4.76%) |
May 25, 2022 | 13.65 | 3 | -0.35(-2.50%) | |||
May 24, 2022 | 14.00 | 14.39 | 13.70 | 14.00 | 8,743 | +0.00(+0.00%) |
May 23, 2022 | 13.88 | 14.00 | 13.80 | 14.00 | 2,247 | +0.59(+4.37%) |
May 20, 2022 | 14.23 | 14.23 | 12.92 | 13.41 | 6,126 | -0.29(-2.09%) |
May 19, 2022 | 14.53 | 14.53 | 13.48 | 13.70 | 20,792 | -0.24(-1.72%) |
May 18, 2022 | 14.80 | 14.80 | 13.93 | 13.94 | 23,314 | -0.25(-1.76%) |
May 17, 2022 | 14.15 | 14.19 | 14.15 | 14.19 | 793 | +0.10(+0.71%) |
May 16, 2022 | 13.66 | 14.09 | 13.66 | 14.09 | 909 | +0.99(+7.56%) |
May 13, 2022 | 14.57 | 14.57 | 12.81 | 13.10 | 8,545 | -1.03(-7.29%) |
May 12, 2022 | 14.02 | 14.28 | 14.02 | 14.13 | 1,447 | +0.11(+0.78%) |
May 11, 2022 | 14.40 | 14.40 | 14.02 | 14.02 | 1,096 | -0.33(-2.30%) |
May 10, 2022 | 15.56 | 15.56 | 14.24 | 14.35 | 1,931 | -0.13(-0.90%) |
May 09, 2022 | 16.01 | 16.01 | 14.22 | 14.48 | 14,746 | -1.40(-8.82%) |
May 06, 2022 | 15.54 | 16.02 | 15.12 | 15.88 | 9,268 | +1.16(+7.87%) |
May 05, 2022 | 15.50 | 15.50 | 14.49 | 14.72 | 2,253 | -1.23(-7.70%) |
May 04, 2022 | 16.03 | 16.11 | 15.85 | 15.95 | 7,323 | +0.03(+0.19%) |
May 02, 2022 | 15.92 | 0 | -0.48(-2.93%) | |||
Apr 29, 2022 | 16.45 | 16.68 | 16.40 | 16.40 | 1,883 | -0.43(-2.57%) |
Apr 28, 2022 | 16.75 | 16.83 | 16.69 | 16.83 | 2,638 | -0.39(-2.25%) |
Apr 21, 2022 | 17.22 | 73 | -0.50(-2.82%) | |||
Apr 20, 2022 | 17.80 | 17.80 | 17.72 | 17.72 | 689 | -0.11(-0.62%) |
Apr 19, 2022 | 17.83 | 17.83 | 17.75 | 17.83 | 824 | -0.10(-0.56%) |
Apr 18, 2022 | 19.00 | 19.16 | 17.93 | 17.93 | 13,059 | -1.07(-5.63%) |
Apr 13, 2022 | 19.00 | 39 | +0.05(+0.26%) | |||
Apr 11, 2022 | 18.95 | 48 | +0.43(+2.29%) | |||
Apr 07, 2022 | 18.52 | 694 | -0.48(-2.50%) | |||
Apr 06, 2022 | 18.96 | 19.15 | 18.44 | 19.00 | 4,623 | +0.00(+0.00%) |
Apr 05, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 2,751 | +0.37(+1.99%) |
Apr 01, 2022 | 18.63 | 123 | -0.51(-2.66%) | |||
Mar 31, 2022 | 19.14 | 19.14 | 19.14 | 19.14 | 361 | +0.34(+1.81%) |
Mar 30, 2022 | 19.00 | 19.20 | 18.80 | 18.80 | 3,483 | +0.25(+1.35%) |
Mar 29, 2022 | 18.55 | 18.55 | 18.55 | 18.55 | 350 | -0.45(-2.37%) |
Mar 28, 2022 | 19.45 | 19.50 | 18.89 | 19.00 | 7,873 | -0.10(-0.52%) |
Mar 25, 2022 | 19.19 | 19.70 | 19.00 | 19.10 | 5,648 | -0.58(-2.95%) |
Mar 23, 2022 | 19.68 | 41 | -0.03(-0.13%) | |||
Mar 22, 2022 | 19.79 | 19.79 | 19.62 | 19.71 | 1,895 | +0.10(+0.49%) |
Mar 21, 2022 | 20.02 | 20.03 | 19.25 | 19.61 | 1,905 | +0.57(+2.98%) |
Mar 18, 2022 | 19.61 | 19.61 | 19.04 | 19.04 | 659 | +0.09(+0.49%) |
Mar 17, 2022 | 19.59 | 19.59 | 18.95 | 18.95 | 2,372 | -0.20(-1.04%) |
Mar 16, 2022 | 19.58 | 19.58 | 19.15 | 19.15 | 2,808 | -0.51(-2.59%) |
Mar 15, 2022 | 19.30 | 19.66 | 19.14 | 19.66 | 1,578 | +1.15(+6.21%) |
Mar 11, 2022 | 18.51 | 307 | +0.35(+1.93%) | |||
Mar 10, 2022 | 18.57 | 18.90 | 18.08 | 18.16 | 7,156 | -0.79(-4.15%) |
Mar 09, 2022 | 17.11 | 18.95 | 17.11 | 18.95 | 756 | -0.35(-1.83%) |
Mar 04, 2022 | 19.30 | 43 | +0.01(+0.05%) | |||
Mar 03, 2022 | 19.29 | 19.29 | 19.29 | 19.29 | 117 | -0.28(-1.43%) |
Mar 02, 2022 | 19.57 | 19.57 | 19.57 | 19.57 | 1,323 | -0.20(-1.01%) |