Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.78 | 20.08 | 18.81 | 19.09 | 463,896 | -0.54(-2.73%) |
May 27, 2022 | 19.20 | 19.81 | 18.52 | 19.63 | 565,891 | +0.34(+1.77%) |
May 26, 2022 | 19.65 | 19.77 | 19.15 | 19.29 | 407,209 | -0.18(-0.90%) |
May 25, 2022 | 18.35 | 19.69 | 18.32 | 19.46 | 750,902 | +1.31(+7.23%) |
May 24, 2022 | 18.73 | 19.03 | 18.05 | 18.15 | 649,577 | -0.67(-3.54%) |
May 23, 2022 | 17.51 | 19.02 | 16.86 | 18.81 | 980,510 | +1.46(+8.42%) |
May 20, 2022 | 17.87 | 18.00 | 17.13 | 17.35 | 398,091 | -0.26(-1.47%) |
May 19, 2022 | 17.21 | 17.80 | 16.94 | 17.61 | 375,157 | +0.03(+0.16%) |
May 18, 2022 | 17.20 | 17.97 | 17.09 | 17.59 | 602,292 | +0.39(+2.26%) |
May 17, 2022 | 16.93 | 17.40 | 16.25 | 17.20 | 968,207 | +0.48(+2.88%) |
May 16, 2022 | 15.10 | 16.99 | 15.10 | 16.72 | 1,162,041 | +1.94(+13.14%) |
May 13, 2022 | 14.95 | 15.56 | 14.62 | 14.77 | 394,088 | +0.04(+0.25%) |
May 12, 2022 | 14.33 | 14.79 | 13.61 | 14.74 | 604,351 | +0.55(+3.91%) |
May 11, 2022 | 13.93 | 14.80 | 13.93 | 14.18 | 402,229 | +0.39(+2.81%) |
May 10, 2022 | 13.41 | 14.03 | 13.17 | 13.79 | 453,099 | +0.50(+3.75%) |
May 09, 2022 | 14.81 | 14.81 | 13.27 | 13.30 | 622,122 | -1.90(-12.53%) |
May 06, 2022 | 15.37 | 15.40 | 15.03 | 15.20 | 251,844 | -0.19(-1.26%) |
May 05, 2022 | 15.62 | 15.62 | 14.96 | 15.39 | 284,177 | -0.11(-0.72%) |
May 04, 2022 | 15.39 | 15.70 | 15.17 | 15.50 | 314,373 | +0.38(+2.51%) |
May 03, 2022 | 14.77 | 15.34 | 14.64 | 15.13 | 224,468 | +0.43(+2.89%) |
May 02, 2022 | 14.77 | 15.07 | 14.43 | 14.70 | 317,804 | -0.10(-0.69%) |
Apr 29, 2022 | 15.31 | 15.44 | 14.70 | 14.80 | 340,314 | -0.43(-2.79%) |
Apr 28, 2022 | 15.68 | 15.75 | 14.81 | 15.23 | 553,898 | -0.20(-1.32%) |
Apr 27, 2022 | 14.65 | 15.49 | 14.60 | 15.43 | 500,968 | +0.90(+6.17%) |
Apr 26, 2022 | 14.01 | 14.58 | 13.94 | 14.53 | 420,643 | +0.54(+3.83%) |
Apr 25, 2022 | 14.15 | 14.20 | 13.62 | 14.00 | 473,339 | -0.59(-4.06%) |
Apr 22, 2022 | 15.36 | 15.66 | 14.42 | 14.59 | 425,474 | -0.80(-5.17%) |
Apr 21, 2022 | 15.62 | 16.30 | 15.19 | 15.38 | 423,797 | -0.05(-0.30%) |
Apr 20, 2022 | 15.77 | 15.87 | 15.21 | 15.43 | 302,164 | -0.31(-1.94%) |
Apr 19, 2022 | 15.86 | 15.94 | 15.49 | 15.74 | 391,080 | -0.12(-0.76%) |
Apr 18, 2022 | 15.83 | 15.99 | 15.48 | 15.86 | 384,071 | +0.03(+0.18%) |
Apr 14, 2022 | 15.81 | 16.10 | 15.67 | 15.83 | 598,266 | +0.02(+0.12%) |
Apr 13, 2022 | 15.64 | 15.95 | 15.54 | 15.81 | 415,422 | +0.36(+2.33%) |
Apr 12, 2022 | 15.74 | 15.80 | 14.97 | 15.45 | 410,928 | -0.18(-1.12%) |
Apr 11, 2022 | 15.69 | 15.87 | 15.42 | 15.62 | 1,006,167 | +0.15(+0.96%) |
Apr 08, 2022 | 15.14 | 15.79 | 15.14 | 15.48 | 775,680 | +0.39(+2.57%) |
Apr 07, 2022 | 14.29 | 15.21 | 14.24 | 15.09 | 1,002,103 | +1.20(+8.65%) |
Apr 06, 2022 | 13.36 | 14.19 | 13.32 | 13.89 | 1,216,175 | +0.69(+5.26%) |
Apr 05, 2022 | 13.08 | 13.39 | 12.93 | 13.19 | 354,842 | -0.02(-0.14%) |
Apr 04, 2022 | 13.41 | 13.60 | 12.99 | 13.21 | 296,314 | -0.15(-1.11%) |
Apr 01, 2022 | 12.78 | 13.40 | 12.78 | 13.36 | 480,543 | +0.56(+4.41%) |
Mar 31, 2022 | 12.51 | 12.94 | 12.51 | 12.80 | 187,092 | +0.25(+1.99%) |
Mar 30, 2022 | 12.37 | 12.79 | 12.37 | 12.55 | 360,370 | +0.22(+1.80%) |
Mar 29, 2022 | 12.33 | 12.47 | 11.92 | 12.32 | 251,777 | -0.20(-1.62%) |
Mar 28, 2022 | 12.73 | 12.73 | 12.31 | 12.53 | 440,410 | -0.30(-2.31%) |
Mar 25, 2022 | 12.19 | 12.88 | 12.14 | 12.82 | 246,037 | +0.61(+5.00%) |
Mar 24, 2022 | 12.28 | 12.53 | 12.14 | 12.21 | 160,917 | -0.06(-0.53%) |
Mar 23, 2022 | 12.50 | 12.60 | 12.20 | 12.28 | 211,812 | -0.18(-1.41%) |
Mar 22, 2022 | 12.33 | 12.73 | 12.28 | 12.45 | 229,451 | +0.02(+0.15%) |
Mar 21, 2022 | 12.25 | 12.51 | 12.13 | 12.44 | 227,873 | +0.17(+1.36%) |
Mar 18, 2022 | 12.03 | 12.27 | 11.68 | 12.27 | 465,083 | +0.29(+2.39%) |
Mar 17, 2022 | 11.83 | 12.12 | 11.78 | 11.98 | 202,160 | +0.26(+2.21%) |
Mar 16, 2022 | 11.58 | 12.03 | 11.54 | 11.72 | 245,984 | +0.28(+2.42%) |
Mar 15, 2022 | 11.18 | 11.61 | 11.00 | 11.45 | 272,763 | +0.12(+1.06%) |
Mar 14, 2022 | 11.81 | 11.83 | 11.21 | 11.33 | 413,010 | -0.60(-5.04%) |
Mar 11, 2022 | 12.55 | 12.55 | 11.93 | 11.93 | 338,334 | -0.65(-5.15%) |
Mar 10, 2022 | 12.34 | 12.21 | 12.57 | 304,738 | +0.18(+1.49%) | |
Mar 09, 2022 | 12.88 | 12.88 | 12.25 | 12.39 | 495,909 | -0.63(-4.83%) |
Mar 08, 2022 | 13.70 | 13.79 | 12.82 | 13.02 | 527,616 | -0.61(-4.48%) |
Mar 07, 2022 | 13.09 | 14.22 | 12.85 | 13.63 | 1,277,240 | +0.63(+4.84%) |
Mar 04, 2022 | 12.88 | 13.05 | 12.31 | 13.00 | 507,883 | +0.09(+0.72%) |
Mar 03, 2022 | 13.40 | 13.79 | 12.73 | 12.91 | 631,741 | -0.56(-4.19%) |
Mar 02, 2022 | 13.02 | 13.54 | 12.68 | 13.47 | 1,398,855 | +0.58(+4.52%) |