Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.18 | 13.28 | 12.33 | 12.33 | 108,849 | -0.83(-6.31%) |
May 27, 2022 | 12.66 | 13.28 | 12.66 | 13.16 | 23,075 | +0.53(+4.20%) |
May 26, 2022 | 12.39 | 13.20 | 12.39 | 12.63 | 41,903 | +0.32(+2.60%) |
May 25, 2022 | 12.13 | 12.67 | 12.00 | 12.31 | 40,952 | +0.14(+1.15%) |
May 24, 2022 | 12.65 | 12.65 | 11.85 | 12.17 | 41,839 | -0.67(-5.22%) |
May 23, 2022 | 13.25 | 13.25 | 12.50 | 12.84 | 42,915 | -0.28(-2.13%) |
May 20, 2022 | 13.53 | 13.53 | 12.52 | 13.12 | 54,993 | -0.40(-2.96%) |
May 19, 2022 | 13.34 | 14.00 | 13.09 | 13.52 | 31,573 | -0.01(-0.07%) |
May 18, 2022 | 14.57 | 14.70 | 13.28 | 13.53 | 71,153 | -1.33(-8.95%) |
May 17, 2022 | 14.70 | 15.11 | 14.46 | 14.86 | 29,495 | +0.46(+3.19%) |
May 16, 2022 | 14.43 | 14.66 | 13.97 | 14.40 | 38,294 | +0.11(+0.77%) |
May 13, 2022 | 13.50 | 14.58 | 13.50 | 14.29 | 73,072 | +0.88(+6.56%) |
May 12, 2022 | 12.78 | 13.85 | 12.75 | 13.41 | 80,975 | +0.37(+2.84%) |
May 11, 2022 | 13.78 | 14.39 | 12.79 | 13.04 | 68,520 | -0.35(-2.61%) |
May 10, 2022 | 13.97 | 14.00 | 13.22 | 13.39 | 125,580 | -0.39(-2.83%) |
May 09, 2022 | 15.14 | 15.30 | 13.55 | 13.78 | 89,968 | -1.51(-9.88%) |
May 06, 2022 | 15.52 | 15.76 | 14.88 | 15.29 | 106,634 | -0.23(-1.48%) |
May 05, 2022 | 16.37 | 16.83 | 15.34 | 15.52 | 80,462 | -0.99(-6.00%) |
May 04, 2022 | 15.95 | 16.91 | 15.88 | 16.51 | 163,530 | +0.62(+3.90%) |
May 03, 2022 | 14.33 | 16.39 | 13.97 | 15.89 | 328,304 | +2.59(+19.47%) |
May 02, 2022 | 13.64 | 13.65 | 12.52 | 13.30 | 90,697 | -0.35(-2.56%) |
Apr 29, 2022 | 13.56 | 14.32 | 13.27 | 13.65 | 94,268 | +0.26(+1.94%) |
Apr 28, 2022 | 13.06 | 13.76 | 12.68 | 13.39 | 48,832 | +0.36(+2.76%) |
Apr 27, 2022 | 12.91 | 13.13 | 12.71 | 13.03 | 50,166 | +0.28(+2.20%) |
Apr 26, 2022 | 13.44 | 13.44 | 12.75 | 12.75 | 48,481 | -0.83(-6.11%) |
Apr 25, 2022 | 13.35 | 13.58 | 12.79 | 13.58 | 70,992 | +0.63(+4.86%) |
Apr 22, 2022 | 13.15 | 13.52 | 12.80 | 12.95 | 47,676 | -0.36(-2.70%) |
Apr 21, 2022 | 14.18 | 14.20 | 13.01 | 13.31 | 67,867 | -0.75(-5.33%) |
Apr 20, 2022 | 14.49 | 14.57 | 14.02 | 14.06 | 45,848 | -0.50(-3.43%) |
Apr 19, 2022 | 13.86 | 14.74 | 13.86 | 14.56 | 75,730 | +0.75(+5.43%) |
Apr 18, 2022 | 14.20 | 14.36 | 13.50 | 13.81 | 70,282 | -0.67(-4.63%) |
Apr 14, 2022 | 14.10 | 14.77 | 13.99 | 14.48 | 44,291 | +0.60(+4.32%) |
Apr 13, 2022 | 13.31 | 14.10 | 13.30 | 13.88 | 52,476 | +0.46(+3.43%) |
Apr 12, 2022 | 13.78 | 14.45 | 13.37 | 13.42 | 70,511 | -0.14(-1.03%) |
Apr 11, 2022 | 13.23 | 13.65 | 13.02 | 13.56 | 111,502 | +0.33(+2.49%) |
Apr 08, 2022 | 13.60 | 13.60 | 13.06 | 13.23 | 45,098 | -0.44(-3.22%) |
Apr 07, 2022 | 13.47 | 13.79 | 12.95 | 13.67 | 75,422 | +0.41(+3.09%) |
Apr 06, 2022 | 13.00 | 13.47 | 12.49 | 13.26 | 112,613 | +0.36(+2.79%) |
Apr 05, 2022 | 13.96 | 13.96 | 12.82 | 12.90 | 88,432 | -0.90(-6.52%) |
Apr 04, 2022 | 14.12 | 14.66 | 13.76 | 13.80 | 69,901 | -0.45(-3.16%) |
Apr 01, 2022 | 14.08 | 14.30 | 13.68 | 14.25 | 84,157 | +0.22(+1.57%) |
Mar 31, 2022 | 14.52 | 14.52 | 13.84 | 14.03 | 54,159 | -0.46(-3.17%) |
Mar 30, 2022 | 15.05 | 15.30 | 14.49 | 14.49 | 52,373 | -0.84(-5.48%) |
Mar 29, 2022 | 14.53 | 15.53 | 14.51 | 15.33 | 85,648 | +1.16(+8.19%) |
Mar 28, 2022 | 14.40 | 14.40 | 13.67 | 14.17 | 56,669 | -0.40(-2.75%) |
Mar 25, 2022 | 15.65 | 15.65 | 14.32 | 14.57 | 90,552 | -1.09(-6.96%) |
Mar 24, 2022 | 15.44 | 15.82 | 15.25 | 15.66 | 42,281 | +0.44(+2.89%) |
Mar 23, 2022 | 15.55 | 15.76 | 14.89 | 15.22 | 99,567 | -0.26(-1.68%) |
Mar 22, 2022 | 13.92 | 15.71 | 13.92 | 15.48 | 191,828 | +1.66(+12.01%) |
Mar 21, 2022 | 13.97 | 14.48 | 13.34 | 13.82 | 55,314 | -0.12(-0.86%) |
Mar 18, 2022 | 13.66 | 13.99 | 13.57 | 13.94 | 110,483 | -0.04(-0.29%) |
Mar 17, 2022 | 13.85 | 14.32 | 13.56 | 13.98 | 86,797 | +0.21(+1.53%) |
Mar 16, 2022 | 13.98 | 14.11 | 13.17 | 13.77 | 88,515 | +0.13(+0.95%) |
Mar 15, 2022 | 13.51 | 13.98 | 13.35 | 13.64 | 84,946 | +0.09(+0.66%) |
Mar 14, 2022 | 14.26 | 14.40 | 13.55 | 13.55 | 99,598 | -0.65(-4.58%) |
Mar 11, 2022 | 14.93 | 14.93 | 14.18 | 14.20 | 56,064 | -0.51(-3.47%) |
Mar 10, 2022 | 14.90 | 15.20 | 14.42 | 14.71 | 68,481 | -0.44(-2.90%) |
Mar 09, 2022 | 14.96 | 15.56 | 14.96 | 15.15 | 143,525 | +0.44(+2.99%) |
Mar 08, 2022 | 14.98 | 15.48 | 14.45 | 14.71 | 113,870 | -0.03(-0.20%) |
Mar 07, 2022 | 16.27 | 16.56 | 14.74 | 14.74 | 268,066 | -1.53(-9.40%) |
Mar 04, 2022 | 15.45 | 16.29 | 14.90 | 16.27 | 293,918 | +0.63(+4.03%) |
Mar 03, 2022 | 16.34 | 16.50 | 15.34 | 15.64 | 128,026 | -0.68(-4.17%) |
Mar 02, 2022 | 15.78 | 16.62 | 15.52 | 16.32 | 236,721 | +0.70(+4.48%) |