Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.46 | 12.55 | 12.19 | 12.38 | 63,060 | +0.09(+0.73%) |
May 27, 2022 | 12.20 | 12.51 | 12.11 | 12.29 | 66,195 | +0.14(+1.15%) |
May 26, 2022 | 12.26 | 12.41 | 11.90 | 12.15 | 75,439 | -0.06(-0.49%) |
May 25, 2022 | 12.24 | 12.38 | 12.06 | 12.21 | 38,026 | -0.12(-0.97%) |
May 24, 2022 | 12.19 | 12.40 | 12.00 | 12.33 | 82,008 | +0.07(+0.57%) |
May 23, 2022 | 12.23 | 12.27 | 11.92 | 12.26 | 25,498 | +0.16(+1.32%) |
May 20, 2022 | 12.13 | 12.26 | 11.73 | 12.10 | 60,625 | +0.03(+0.25%) |
May 19, 2022 | 11.20 | 12.10 | 11.20 | 12.07 | 54,870 | +0.78(+6.91%) |
May 18, 2022 | 11.68 | 11.72 | 11.13 | 11.29 | 82,402 | -0.36(-3.09%) |
May 17, 2022 | 11.30 | 11.75 | 11.30 | 11.65 | 85,694 | +0.63(+5.72%) |
May 16, 2022 | 10.63 | 11.19 | 10.53 | 11.02 | 195,072 | +0.42(+3.96%) |
May 13, 2022 | 10.40 | 10.81 | 10.35 | 10.60 | 60,590 | +0.38(+3.72%) |
May 12, 2022 | 10.72 | 10.72 | 10.03 | 10.22 | 117,233 | -0.68(-6.24%) |
May 11, 2022 | 11.28 | 11.83 | 10.85 | 10.90 | 89,370 | -0.29(-2.59%) |
May 10, 2022 | 11.80 | 11.80 | 10.88 | 11.19 | 82,016 | -0.10(-0.89%) |
May 09, 2022 | 12.28 | 12.32 | 11.23 | 11.29 | 168,786 | -1.43(-11.24%) |
May 06, 2022 | 12.60 | 12.81 | 12.24 | 12.72 | 79,894 | +0.02(+0.16%) |
May 05, 2022 | 13.43 | 13.43 | 12.49 | 12.70 | 100,651 | -0.80(-5.93%) |
May 04, 2022 | 13.35 | 13.50 | 12.56 | 13.50 | 187,031 | +0.20(+1.50%) |
May 03, 2022 | 13.71 | 13.71 | 13.09 | 13.30 | 68,179 | -0.29(-2.13%) |
May 02, 2022 | 14.13 | 14.29 | 13.36 | 13.59 | 60,289 | -0.82(-5.69%) |
Apr 29, 2022 | 14.54 | 15.40 | 14.34 | 14.41 | 57,131 | -0.05(-0.35%) |
Apr 28, 2022 | 14.20 | 14.58 | 13.92 | 14.46 | 84,396 | +0.43(+3.06%) |
Apr 27, 2022 | 13.85 | 14.06 | 13.67 | 14.03 | 48,287 | +0.24(+1.74%) |
Apr 26, 2022 | 13.79 | 13.91 | 13.34 | 13.79 | 103,306 | -0.07(-0.51%) |
Apr 25, 2022 | 14.34 | 14.34 | 12.90 | 13.86 | 102,068 | -0.70(-4.81%) |
Apr 22, 2022 | 15.11 | 15.18 | 14.49 | 14.56 | 57,220 | -0.71(-4.65%) |
Apr 21, 2022 | 16.46 | 16.46 | 15.05 | 15.27 | 78,996 | -1.09(-6.66%) |
Apr 20, 2022 | 16.18 | 16.50 | 15.96 | 16.36 | 98,898 | +0.13(+0.80%) |
Apr 19, 2022 | 16.03 | 16.72 | 15.75 | 16.23 | 87,064 | +0.01(+0.06%) |
Apr 18, 2022 | 15.96 | 16.40 | 15.96 | 16.22 | 62,208 | +0.21(+1.31%) |
Apr 14, 2022 | 16.00 | 16.25 | 15.85 | 16.01 | 72,144 | +0.13(+0.82%) |
Apr 13, 2022 | 14.60 | 15.89 | 14.60 | 15.88 | 63,546 | +1.23(+8.40%) |
Apr 12, 2022 | 15.08 | 15.08 | 14.50 | 14.65 | 57,472 | -0.30(-2.01%) |
Apr 11, 2022 | 16.00 | 16.00 | 14.86 | 14.95 | 65,858 | -1.11(-6.91%) |
Apr 08, 2022 | 15.25 | 16.09 | 15.25 | 16.06 | 73,438 | +0.72(+4.69%) |
Apr 07, 2022 | 14.27 | 15.36 | 14.27 | 15.34 | 87,971 | +0.99(+6.90%) |
Apr 06, 2022 | 15.00 | 15.12 | 14.29 | 14.35 | 67,654 | -0.76(-5.03%) |
Apr 05, 2022 | 15.64 | 15.87 | 15.05 | 15.11 | 56,888 | -0.59(-3.76%) |
Apr 04, 2022 | 15.77 | 16.01 | 15.54 | 15.70 | 70,160 | +0.12(+0.77%) |
Apr 01, 2022 | 14.62 | 15.62 | 14.61 | 15.58 | 77,207 | +0.94(+6.42%) |
Mar 31, 2022 | 14.62 | 14.72 | 14.43 | 14.64 | 27,781 | +0.03(+0.21%) |
Mar 30, 2022 | 14.36 | 14.86 | 14.36 | 14.61 | 62,255 | +0.20(+1.39%) |
Mar 29, 2022 | 14.33 | 14.53 | 14.21 | 14.41 | 27,237 | -0.06(-0.41%) |
Mar 28, 2022 | 14.42 | 14.47 | 14.01 | 14.47 | 50,170 | -0.09(-0.62%) |
Mar 25, 2022 | 14.12 | 14.56 | 14.05 | 14.56 | 43,904 | +0.37(+2.61%) |
Mar 24, 2022 | 14.41 | 14.58 | 14.03 | 14.19 | 42,385 | -0.12(-0.84%) |
Mar 23, 2022 | 14.21 | 14.57 | 14.19 | 14.31 | 51,814 | +0.02(+0.14%) |
Mar 22, 2022 | 14.46 | 14.58 | 14.14 | 14.29 | 49,925 | -0.22(-1.52%) |
Mar 21, 2022 | 14.71 | 14.71 | 14.24 | 14.51 | 82,999 | -0.19(-1.29%) |
Mar 18, 2022 | 14.60 | 14.75 | 14.48 | 14.70 | 33,234 | +0.08(+0.55%) |
Mar 17, 2022 | 14.05 | 14.94 | 14.05 | 14.62 | 46,069 | +0.60(+4.28%) |
Mar 16, 2022 | 13.60 | 14.13 | 13.49 | 14.02 | 110,458 | +0.71(+5.33%) |
Mar 15, 2022 | 13.08 | 13.37 | 12.79 | 13.31 | 110,694 | +0.14(+1.06%) |
Mar 14, 2022 | 14.73 | 14.88 | 13.11 | 13.17 | 103,969 | -1.65(-11.13%) |
Mar 11, 2022 | 15.48 | 15.48 | 14.79 | 14.82 | 68,764 | -0.63(-4.08%) |
Mar 10, 2022 | 15.50 | 15.56 | 15.01 | 15.45 | 106,141 | +0.02(+0.13%) |
Mar 09, 2022 | 16.19 | 16.22 | 14.93 | 15.43 | 112,207 | -0.02(-0.13%) |
Mar 08, 2022 | 15.45 | 15.75 | 15.16 | 15.45 | 110,124 | +0.18(+1.18%) |
Mar 07, 2022 | 16.20 | 16.33 | 15.23 | 15.27 | 112,607 | -0.79(-4.92%) |
Mar 04, 2022 | 15.32 | 16.06 | 15.03 | 16.06 | 72,898 | +0.64(+4.15%) |
Mar 03, 2022 | 14.52 | 15.63 | 14.52 | 15.42 | 135,325 | +0.97(+6.71%) |
Mar 02, 2022 | 14.40 | 14.69 | 14.32 | 14.45 | 42,164 | +0.18(+1.26%) |