Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.63 | 13.63 | 12.25 | 12.56 | 2,243,958 | -0.73(-5.48%) |
May 27, 2022 | 13.84 | 13.85 | 13.05 | 13.29 | 1,110,478 | -0.53(-3.85%) |
May 26, 2022 | 13.73 | 14.18 | 13.59 | 13.82 | 900,091 | +0.15(+1.07%) |
May 25, 2022 | 13.23 | 13.68 | 12.76 | 13.68 | 926,983 | +0.29(+2.20%) |
May 24, 2022 | 13.43 | 13.79 | 13.04 | 13.38 | 673,466 | -0.50(-3.57%) |
May 23, 2022 | 13.95 | 14.09 | 13.14 | 13.88 | 998,569 | +0.73(+5.59%) |
May 20, 2022 | 13.75 | 13.81 | 12.65 | 13.14 | 2,704,331 | -0.17(-1.31%) |
May 19, 2022 | 13.56 | 13.82 | 13.16 | 13.32 | 910,072 | +0.02(+0.14%) |
May 18, 2022 | 13.89 | 14.01 | 13.01 | 13.30 | 981,740 | -0.68(-4.86%) |
May 17, 2022 | 14.92 | 14.92 | 13.63 | 13.98 | 1,473,575 | -0.41(-2.87%) |
May 16, 2022 | 15.15 | 15.71 | 13.90 | 14.39 | 2,467,823 | -0.71(-4.68%) |
May 13, 2022 | 13.35 | 15.28 | 13.35 | 15.10 | 1,617,285 | +1.79(+13.46%) |
May 12, 2022 | 12.97 | 13.80 | 12.22 | 13.31 | 1,932,445 | +0.00(+0.00%) |
May 11, 2022 | 13.11 | 14.04 | 13.11 | 13.31 | 1,610,226 | +0.34(+2.62%) |
May 10, 2022 | 13.00 | 13.23 | 12.34 | 12.97 | 704,428 | +0.24(+1.88%) |
May 09, 2022 | 13.85 | 13.91 | 12.50 | 12.73 | 1,423,497 | -1.65(-11.49%) |
May 06, 2022 | 13.98 | 14.64 | 13.43 | 14.38 | 718,940 | +0.49(+3.50%) |
May 05, 2022 | 14.75 | 14.75 | 13.37 | 13.90 | 1,077,787 | -0.71(-4.84%) |
May 04, 2022 | 14.72 | 14.83 | 13.46 | 14.60 | 914,907 | -0.03(-0.19%) |
May 03, 2022 | 14.21 | 14.88 | 13.96 | 14.63 | 672,060 | +0.52(+3.71%) |
May 02, 2022 | 14.28 | 14.64 | 13.47 | 14.11 | 1,217,873 | -0.49(-3.34%) |
Apr 29, 2022 | 15.17 | 15.46 | 14.45 | 14.59 | 661,120 | -0.38(-2.51%) |
Apr 28, 2022 | 14.53 | 15.22 | 13.90 | 14.97 | 783,332 | +0.15(+0.99%) |
Apr 27, 2022 | 13.99 | 14.92 | 13.96 | 14.82 | 937,510 | +1.12(+8.18%) |
Apr 26, 2022 | 13.07 | 14.46 | 12.97 | 13.70 | 1,308,626 | +0.63(+4.85%) |
Apr 25, 2022 | 12.92 | 13.54 | 12.45 | 13.07 | 986,950 | -0.45(-3.33%) |
Apr 22, 2022 | 14.80 | 14.88 | 13.40 | 13.52 | 1,403,863 | -1.49(-9.91%) |
Apr 21, 2022 | 16.47 | 16.76 | 14.88 | 15.01 | 1,207,690 | -1.86(-11.05%) |
Apr 20, 2022 | 16.43 | 17.10 | 15.33 | 16.87 | 2,232,555 | -1.29(-7.08%) |
Apr 19, 2022 | 18.29 | 18.66 | 17.00 | 18.16 | 1,403,970 | -0.48(-2.56%) |
Apr 18, 2022 | 18.64 | 19.29 | 17.36 | 18.64 | 2,399,073 | +0.79(+4.43%) |
Apr 14, 2022 | 17.61 | 18.36 | 17.28 | 17.85 | 1,967,151 | +0.44(+2.53%) |
Apr 13, 2022 | 16.23 | 18.03 | 15.93 | 17.40 | 4,565,459 | +1.33(+8.29%) |
Apr 12, 2022 | 14.40 | 16.09 | 14.34 | 16.07 | 2,035,061 | +2.00(+14.23%) |
Apr 11, 2022 | 14.70 | 15.07 | 13.98 | 14.07 | 653,642 | -0.53(-3.65%) |
Apr 08, 2022 | 14.71 | 15.07 | 14.21 | 14.60 | 569,302 | +0.02(+0.13%) |
Apr 07, 2022 | 13.56 | 14.70 | 13.40 | 14.58 | 626,032 | +1.03(+7.59%) |
Apr 06, 2022 | 14.25 | 14.70 | 13.43 | 13.56 | 868,199 | -0.69(-4.84%) |
Apr 05, 2022 | 14.49 | 14.92 | 14.14 | 14.24 | 1,136,817 | +0.26(+1.84%) |
Apr 04, 2022 | 14.67 | 14.95 | 13.59 | 13.99 | 875,243 | -0.39(-2.75%) |
Apr 01, 2022 | 14.62 | 14.80 | 14.23 | 14.38 | 1,095,990 | -0.13(-0.89%) |
Mar 31, 2022 | 14.02 | 14.74 | 13.96 | 14.51 | 703,802 | +0.44(+3.13%) |
Mar 30, 2022 | 13.83 | 14.60 | 13.83 | 14.07 | 815,216 | +0.53(+3.93%) |
Mar 29, 2022 | 13.46 | 13.95 | 13.03 | 13.54 | 757,337 | -0.25(-1.80%) |
Mar 28, 2022 | 14.28 | 14.30 | 13.43 | 13.79 | 900,270 | -0.57(-3.97%) |
Mar 25, 2022 | 14.24 | 14.77 | 13.78 | 14.36 | 1,316,670 | +0.00(+0.00%) |
Mar 24, 2022 | 14.78 | 14.99 | 14.26 | 14.36 | 751,479 | -0.38(-2.56%) |
Mar 23, 2022 | 14.71 | 15.08 | 14.38 | 14.73 | 1,145,987 | +0.21(+1.45%) |
Mar 22, 2022 | 16.06 | 16.06 | 14.24 | 14.52 | 1,384,594 | -1.52(-9.45%) |
Mar 21, 2022 | 15.25 | 16.67 | 15.20 | 16.04 | 643,833 | +0.77(+5.05%) |
Mar 18, 2022 | 15.05 | 15.45 | 14.74 | 15.26 | 417,438 | -0.08(-0.54%) |
Mar 17, 2022 | 15.01 | 15.73 | 14.88 | 15.35 | 467,765 | +0.59(+3.98%) |
Mar 16, 2022 | 15.30 | 15.37 | 13.92 | 14.76 | 784,939 | -0.16(-1.05%) |
Mar 15, 2022 | 14.35 | 15.40 | 13.65 | 14.92 | 1,067,633 | +0.01(+0.06%) |
Mar 14, 2022 | 17.26 | 17.26 | 14.30 | 14.91 | 1,429,517 | -3.28(-18.03%) |
Mar 11, 2022 | 19.28 | 19.96 | 17.33 | 18.19 | 1,475,589 | -0.83(-4.35%) |
Mar 10, 2022 | 17.11 | 19.21 | 17.06 | 19.01 | 1,767,518 | +2.16(+12.81%) |
Mar 09, 2022 | 15.82 | 17.50 | 15.63 | 16.85 | 692,057 | +0.28(+1.66%) |
Mar 08, 2022 | 15.96 | 17.40 | 15.48 | 16.58 | 793,660 | +0.71(+4.46%) |
Mar 07, 2022 | 17.58 | 17.63 | 15.51 | 15.87 | 1,017,496 | -1.04(-6.14%) |
Mar 04, 2022 | 17.40 | 17.46 | 15.94 | 16.91 | 1,779,697 | -0.84(-4.76%) |
Mar 03, 2022 | 17.13 | 18.30 | 16.81 | 17.75 | 1,126,195 | +0.51(+2.98%) |
Mar 02, 2022 | 14.84 | 17.32 | 14.76 | 17.24 | 1,139,073 | +2.62(+17.90%) |