Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.79 | 11.82 | 10.96 | 11.13 | 61,519 | -0.59(-5.03%) |
May 27, 2022 | 11.33 | 11.86 | 11.28 | 11.72 | 31,100 | +0.72(+6.55%) |
May 26, 2022 | 11.07 | 11.36 | 10.68 | 11.00 | 56,260 | +0.09(+0.82%) |
May 25, 2022 | 10.82 | 11.20 | 10.79 | 10.91 | 35,713 | -0.04(-0.37%) |
May 24, 2022 | 11.06 | 11.35 | 10.62 | 10.95 | 24,728 | -0.16(-1.44%) |
May 23, 2022 | 10.10 | 11.19 | 10.10 | 11.11 | 69,795 | +0.76(+7.34%) |
May 20, 2022 | 10.97 | 12.07 | 9.820 | 10.35 | 130,143 | -0.38(-3.54%) |
May 19, 2022 | 10.50 | 11.38 | 10.30 | 10.73 | 198,586 | +0.15(+1.42%) |
May 18, 2022 | 10.44 | 11.43 | 9.955 | 10.58 | 222,869 | -0.13(-1.21%) |
May 17, 2022 | 10.77 | 11.21 | 10.27 | 10.71 | 73,481 | +0.30(+2.88%) |
May 16, 2022 | 10.95 | 11.43 | 10.20 | 10.41 | 32,938 | -0.65(-5.88%) |
May 13, 2022 | 10.92 | 11.51 | 10.79 | 11.06 | 35,478 | +0.46(+4.34%) |
May 12, 2022 | 10.20 | 11.14 | 10.20 | 10.60 | 43,711 | +0.28(+2.71%) |
May 11, 2022 | 10.24 | 10.98 | 10.13 | 10.32 | 91,961 | +0.10(+0.98%) |
May 10, 2022 | 10.05 | 10.96 | 9.914 | 10.22 | 135,524 | +0.49(+5.04%) |
May 09, 2022 | 10.06 | 10.33 | 9.390 | 9.730 | 172,715 | -0.40(-3.95%) |
May 06, 2022 | 10.55 | 10.74 | 9.865 | 10.13 | 46,793 | -0.39(-3.71%) |
May 05, 2022 | 11.29 | 11.29 | 10.37 | 10.52 | 69,434 | -1.06(-9.15%) |
May 04, 2022 | 9.825 | 11.67 | 9.825 | 11.58 | 131,233 | +1.20(+11.56%) |
May 03, 2022 | 10.24 | 10.61 | 9.910 | 10.38 | 166,333 | +0.04(+0.39%) |
May 02, 2022 | 9.740 | 10.41 | 9.450 | 10.34 | 68,503 | +0.50(+5.08%) |
Apr 29, 2022 | 10.77 | 10.81 | 9.620 | 9.840 | 79,702 | -0.95(-8.80%) |
Apr 28, 2022 | 12.21 | 12.26 | 10.41 | 10.79 | 60,535 | -1.23(-10.23%) |
Apr 27, 2022 | 12.63 | 13.13 | 12.01 | 12.02 | 43,962 | -0.62(-4.91%) |
Apr 26, 2022 | 12.92 | 13.10 | 12.26 | 12.64 | 43,972 | -0.54(-4.10%) |
Apr 25, 2022 | 13.12 | 13.38 | 12.51 | 13.18 | 94,662 | -0.05(-0.38%) |
Apr 22, 2022 | 14.38 | 14.38 | 13.13 | 13.23 | 35,260 | -1.00(-7.03%) |
Apr 21, 2022 | 14.38 | 14.92 | 13.90 | 14.23 | 37,769 | -0.09(-0.63%) |
Apr 20, 2022 | 14.30 | 14.37 | 13.58 | 14.32 | 112,171 | +0.19(+1.34%) |
Apr 19, 2022 | 13.39 | 14.48 | 13.39 | 14.13 | 233,753 | +0.64(+4.74%) |
Apr 18, 2022 | 13.36 | 13.56 | 13.24 | 13.49 | 57,582 | +0.02(+0.15%) |
Apr 14, 2022 | 14.15 | 14.31 | 13.29 | 13.47 | 32,337 | -0.54(-3.85%) |
Apr 13, 2022 | 13.97 | 14.37 | 13.50 | 14.01 | 63,547 | +0.20(+1.45%) |
Apr 12, 2022 | 14.39 | 14.91 | 13.72 | 13.81 | 38,528 | -0.25(-1.78%) |
Apr 11, 2022 | 13.38 | 14.95 | 13.25 | 14.06 | 43,843 | -0.02(-0.14%) |
Apr 08, 2022 | 14.34 | 14.55 | 13.47 | 14.08 | 36,340 | -0.43(-2.96%) |
Apr 07, 2022 | 14.28 | 14.74 | 13.47 | 14.51 | 32,222 | +0.10(+0.69%) |
Apr 06, 2022 | 15.03 | 15.03 | 13.98 | 14.41 | 28,583 | -0.63(-4.19%) |
Apr 05, 2022 | 15.74 | 16.34 | 14.94 | 15.04 | 29,790 | -0.61(-3.90%) |
Apr 04, 2022 | 14.87 | 15.71 | 14.77 | 15.65 | 46,489 | +0.49(+3.23%) |
Apr 01, 2022 | 14.26 | 15.16 | 13.97 | 15.16 | 37,735 | +0.82(+5.72%) |
Mar 31, 2022 | 14.60 | 14.75 | 14.16 | 14.34 | 56,236 | -0.23(-1.58%) |
Mar 30, 2022 | 15.66 | 15.66 | 14.37 | 14.57 | 55,467 | +0.22(+1.53%) |
Mar 29, 2022 | 13.32 | 14.89 | 13.32 | 14.35 | 44,768 | +1.11(+8.38%) |
Mar 28, 2022 | 14.68 | 14.68 | 13.14 | 13.24 | 66,059 | -1.27(-8.75%) |
Mar 25, 2022 | 16.06 | 16.16 | 14.36 | 14.51 | 68,093 | -1.49(-9.31%) |
Mar 24, 2022 | 15.73 | 16.10 | 15.44 | 16.00 | 25,359 | +0.33(+2.11%) |
Mar 23, 2022 | 15.34 | 16.18 | 14.94 | 15.67 | 49,869 | +0.08(+0.51%) |
Mar 22, 2022 | 15.37 | 16.11 | 15.14 | 15.59 | 53,717 | +0.33(+2.16%) |
Mar 21, 2022 | 17.14 | 17.94 | 15.24 | 15.26 | 114,231 | -1.60(-9.49%) |
Mar 18, 2022 | 16.02 | 18.16 | 16.02 | 16.86 | 532,902 | +0.62(+3.82%) |
Mar 17, 2022 | 16.91 | 17.61 | 16.09 | 16.24 | 91,365 | -0.90(-5.25%) |
Mar 16, 2022 | 17.52 | 17.75 | 16.62 | 17.14 | 68,515 | +0.17(+1.00%) |
Mar 15, 2022 | 16.72 | 17.35 | 16.31 | 16.97 | 53,551 | +0.32(+1.92%) |
Mar 14, 2022 | 17.71 | 18.14 | 16.30 | 16.65 | 56,935 | -0.70(-4.03%) |
Mar 11, 2022 | 17.73 | 18.56 | 17.32 | 17.35 | 36,852 | -0.42(-2.36%) |
Mar 10, 2022 | 17.81 | 18.41 | 17.14 | 17.77 | 44,736 | -0.41(-2.26%) |
Mar 09, 2022 | 18.53 | 19.60 | 17.77 | 18.18 | 52,339 | +0.32(+1.79%) |
Mar 08, 2022 | 16.61 | 18.36 | 15.15 | 17.86 | 56,510 | +0.95(+5.62%) |
Mar 07, 2022 | 17.32 | 17.93 | 16.57 | 16.91 | 53,600 | -0.44(-2.54%) |
Mar 04, 2022 | 16.93 | 17.71 | 16.61 | 17.35 | 41,420 | +0.01(+0.06%) |
Mar 03, 2022 | 18.06 | 18.74 | 17.12 | 17.34 | 42,543 | -0.30(-1.70%) |
Mar 02, 2022 | 16.78 | 18.12 | 16.39 | 17.64 | 54,244 | +0.83(+4.94%) |