Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.00 | 14.00 | 13.60 | 13.60 | 1,749 | +0.00(+0.00%) |
May 27, 2022 | 13.80 | 13.96 | 13.40 | 13.60 | 3,782 | +0.00(+0.00%) |
May 26, 2022 | 13.80 | 14.00 | 13.60 | 13.60 | 462 | +0.00(+0.00%) |
May 25, 2022 | 13.80 | 14.40 | 13.00 | 13.60 | 3,194 | +0.41(+3.11%) |
May 24, 2022 | 13.40 | 14.18 | 13.19 | 13.19 | 1,417 | -0.81(-5.79%) |
May 23, 2022 | 14.00 | 14.00 | 13.40 | 14.00 | 1,413 | +0.20(+1.45%) |
May 20, 2022 | 14.10 | 15.25 | 12.87 | 13.80 | 1,432 | -0.30(-2.14%) |
May 19, 2022 | 14.04 | 15.00 | 13.41 | 14.10 | 1,550 | +0.10(+0.73%) |
May 18, 2022 | 14.20 | 15.30 | 13.80 | 14.00 | 1,562 | -0.57(-3.90%) |
May 17, 2022 | 15.80 | 15.80 | 14.22 | 14.57 | 3,436 | -0.03(-0.22%) |
May 16, 2022 | 15.60 | 15.96 | 13.70 | 14.60 | 4,206 | -0.40(-2.67%) |
May 13, 2022 | 16.00 | 16.00 | 14.60 | 15.00 | 2,600 | +0.69(+4.82%) |
May 12, 2022 | 14.00 | 14.60 | 13.59 | 14.31 | 3,491 | -0.20(-1.38%) |
May 11, 2022 | 16.60 | 16.57 | 14.20 | 14.51 | 2,160 | -0.95(-6.12%) |
May 10, 2022 | 16.60 | 16.60 | 14.90 | 15.46 | 1,431 | -0.12(-0.80%) |
May 09, 2022 | 18.00 | 18.00 | 14.00 | 15.58 | 14,332 | -2.89(-15.66%) |
May 06, 2022 | 18.60 | 19.12 | 17.62 | 18.47 | 648 | +0.14(+0.77%) |
May 05, 2022 | 18.60 | 19.12 | 17.65 | 18.33 | 707 | -0.28(-1.52%) |
May 04, 2022 | 18.62 | 19.00 | 18.40 | 18.61 | 1,119 | -0.39(-2.05%) |
May 03, 2022 | 19.00 | 19.40 | 18.40 | 19.00 | 420 | -0.27(-1.38%) |
May 02, 2022 | 18.76 | 19.41 | 17.90 | 19.27 | 1,214 | +0.49(+2.60%) |
Apr 29, 2022 | 18.00 | 19.41 | 18.00 | 18.78 | 665 | +0.47(+2.56%) |
Apr 28, 2022 | 18.40 | 18.80 | 17.60 | 18.31 | 3,378 | -0.13(-0.69%) |
Apr 27, 2022 | 17.80 | 19.41 | 17.60 | 18.44 | 2,818 | +1.04(+5.95%) |
Apr 26, 2022 | 17.58 | 18.75 | 17.40 | 17.40 | 1,876 | -1.31(-6.99%) |
Apr 25, 2022 | 19.10 | 19.60 | 18.00 | 18.71 | 1,792 | -0.40(-2.09%) |
Apr 22, 2022 | 20.20 | 20.40 | 19.00 | 19.11 | 2,377 | -0.89(-4.44%) |
Apr 21, 2022 | 20.20 | 21.90 | 19.80 | 20.00 | 4,283 | -0.40(-1.96%) |
Apr 20, 2022 | 21.60 | 21.80 | 20.40 | 20.40 | 1,635 | +0.00(+0.00%) |
Apr 19, 2022 | 21.00 | 21.00 | 20.00 | 20.40 | 1,537 | +0.40(+2.00%) |
Apr 18, 2022 | 21.20 | 21.40 | 19.04 | 20.00 | 4,222 | -1.60(-7.41%) |
Apr 14, 2022 | 22.20 | 22.60 | 21.00 | 21.60 | 1,301 | -0.80(-3.57%) |
Apr 13, 2022 | 23.00 | 23.10 | 21.20 | 22.40 | 5,111 | -1.80(-7.44%) |
Apr 12, 2022 | 25.80 | 25.80 | 22.80 | 24.20 | 12,441 | -1.20(-4.72%) |
Apr 11, 2022 | 27.00 | 27.00 | 24.60 | 25.40 | 16,289 | -1.60(-5.93%) |
Apr 08, 2022 | 24.00 | 29.80 | 23.20 | 27.00 | 62,988 | +4.60(+20.54%) |
Apr 07, 2022 | 19.60 | 22.80 | 18.68 | 22.40 | 33,487 | +2.97(+15.27%) |
Apr 06, 2022 | 19.24 | 20.00 | 18.60 | 19.43 | 2,543 | -0.10(-0.53%) |
Apr 05, 2022 | 19.40 | 20.60 | 19.40 | 19.54 | 1,105 | -0.14(-0.69%) |
Apr 04, 2022 | 20.00 | 20.39 | 19.20 | 19.67 | 1,252 | +0.06(+0.30%) |
Apr 01, 2022 | 19.54 | 20.00 | 19.54 | 19.61 | 1,227 | +0.46(+2.39%) |
Mar 31, 2022 | 21.40 | 21.40 | 18.90 | 19.16 | 3,388 | -1.74(-8.34%) |
Mar 30, 2022 | 20.00 | 21.22 | 18.29 | 20.90 | 3,726 | +1.49(+7.65%) |
Mar 29, 2022 | 19.60 | 19.60 | 18.68 | 19.41 | 3,339 | +0.42(+2.19%) |
Mar 28, 2022 | 19.40 | 19.84 | 18.45 | 19.00 | 1,767 | -0.60(-3.07%) |
Mar 25, 2022 | 20.20 | 20.40 | 19.40 | 19.60 | 2,109 | -0.40(-1.98%) |
Mar 24, 2022 | 20.20 | 20.80 | 19.47 | 20.00 | 2,449 | -0.60(-2.93%) |
Mar 23, 2022 | 19.80 | 21.20 | 19.40 | 20.60 | 2,614 | +0.64(+3.21%) |
Mar 22, 2022 | 20.20 | 20.20 | 19.00 | 19.96 | 2,037 | +0.36(+1.84%) |
Mar 21, 2022 | 20.20 | 20.75 | 18.61 | 19.60 | 1,798 | +0.50(+2.62%) |
Mar 18, 2022 | 18.38 | 19.80 | 18.00 | 19.10 | 3,237 | +0.96(+5.29%) |
Mar 17, 2022 | 17.40 | 18.80 | 17.40 | 18.14 | 2,889 | +0.34(+1.91%) |
Mar 16, 2022 | 17.96 | 18.85 | 16.01 | 17.80 | 4,651 | -0.16(-0.87%) |
Mar 15, 2022 | 19.20 | 20.40 | 17.20 | 17.96 | 9,019 | -1.29(-6.72%) |
Mar 14, 2022 | 20.60 | 22.80 | 19.00 | 19.25 | 36,595 | -1.75(-8.33%) |
Mar 11, 2022 | 18.80 | 25.40 | 18.32 | 21.00 | 95,589 | +3.07(+17.12%) |
Mar 10, 2022 | 18.00 | 18.06 | 17.20 | 17.93 | 1,707 | -1.07(-5.63%) |
Mar 09, 2022 | 18.80 | 19.22 | 18.14 | 19.00 | 2,054 | +0.33(+1.75%) |
Mar 08, 2022 | 19.20 | 19.20 | 18.00 | 18.67 | 1,444 | -0.13(-0.67%) |
Mar 07, 2022 | 18.60 | 19.20 | 17.86 | 18.80 | 2,855 | +0.15(+0.80%) |
Mar 04, 2022 | 20.40 | 20.80 | 15.80 | 18.65 | 4,725 | -1.57(-7.76%) |
Mar 03, 2022 | 20.80 | 21.00 | 20.20 | 20.22 | 1,174 | +0.02(+0.10%) |
Mar 02, 2022 | 20.40 | 21.17 | 19.73 | 20.20 | 1,106 | -0.20(-0.98%) |