Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.55 | 11.55 | 11.13 | 11.21 | 375,927 | -0.35(-3.03%) |
May 30, 2022 | 11.45 | 11.61 | 11.24 | 11.56 | 105,481 | +0.15(+1.31%) |
May 27, 2022 | 11.42 | 11.53 | 11.29 | 11.41 | 74,349 | +0.06(+0.53%) |
May 26, 2022 | 11.29 | 11.65 | 11.18 | 11.35 | 185,364 | +0.08(+0.71%) |
May 25, 2022 | 11.40 | 11.44 | 10.96 | 11.27 | 122,327 | -0.13(-1.14%) |
May 24, 2022 | 11.78 | 11.93 | 11.35 | 11.40 | 219,821 | -0.52(-4.36%) |
May 20, 2022 | 11.92 | 0 | -0.02(-0.17%) | |||
May 19, 2022 | 11.79 | 12.01 | 11.62 | 11.94 | 147,963 | +0.16(+1.36%) |
May 18, 2022 | 11.74 | 12.24 | 11.53 | 11.78 | 221,424 | -0.07(-0.59%) |
May 17, 2022 | 11.33 | 11.95 | 11.33 | 11.85 | 91,750 | +0.56(+4.96%) |
May 16, 2022 | 11.28 | 11.60 | 11.17 | 11.29 | 184,183 | +0.08(+0.71%) |
May 13, 2022 | 10.45 | 11.51 | 10.42 | 11.21 | 305,385 | +0.79(+7.58%) |
May 12, 2022 | 11.22 | 11.22 | 10.16 | 10.42 | 341,286 | -0.87(-7.71%) |
May 11, 2022 | 11.49 | 11.83 | 11.16 | 11.29 | 145,588 | -0.25(-2.17%) |
May 10, 2022 | 11.72 | 11.80 | 11.38 | 11.54 | 292,801 | +0.08(+0.70%) |
May 09, 2022 | 11.78 | 11.90 | 11.22 | 11.46 | 237,944 | -0.51(-4.26%) |
May 06, 2022 | 11.62 | 12.09 | 11.25 | 11.97 | 197,753 | +0.27(+2.31%) |
May 05, 2022 | 13.11 | 13.25 | 11.51 | 11.70 | 355,325 | -1.48(-11.23%) |
May 04, 2022 | 12.88 | 13.20 | 12.56 | 13.18 | 754,042 | +0.38(+2.97%) |
May 03, 2022 | 12.54 | 12.90 | 12.50 | 12.80 | 255,536 | +0.28(+2.24%) |
May 02, 2022 | 12.68 | 12.68 | 12.19 | 12.52 | 574,519 | -0.33(-2.57%) |
Apr 29, 2022 | 12.41 | 13.10 | 12.41 | 12.85 | 301,360 | +0.33(+2.64%) |
Apr 28, 2022 | 12.13 | 12.64 | 11.90 | 12.52 | 377,755 | +0.54(+4.51%) |
Apr 27, 2022 | 12.03 | 12.13 | 11.60 | 11.98 | 184,531 | +0.17(+1.44%) |
Apr 26, 2022 | 12.40 | 12.45 | 11.73 | 11.81 | 207,616 | -0.49(-3.98%) |
Apr 25, 2022 | 12.49 | 12.55 | 11.90 | 12.30 | 257,960 | -0.47(-3.68%) |
Apr 22, 2022 | 13.05 | 13.11 | 12.60 | 12.77 | 197,935 | -0.42(-3.18%) |
Apr 21, 2022 | 14.10 | 14.10 | 13.03 | 13.19 | 215,425 | -0.88(-6.25%) |
Apr 20, 2022 | 14.80 | 14.80 | 14.00 | 14.07 | 297,677 | -0.63(-4.29%) |
Apr 19, 2022 | 15.13 | 15.23 | 14.50 | 14.70 | 280,440 | -0.31(-2.07%) |
Apr 18, 2022 | 14.80 | 15.34 | 14.32 | 15.01 | 249,307 | +0.36(+2.46%) |
Apr 14, 2022 | 14.65 | 0 | +0.41(+2.88%) | |||
Apr 13, 2022 | 13.98 | 14.27 | 13.90 | 14.24 | 208,476 | +0.34(+2.45%) |
Apr 12, 2022 | 13.96 | 14.02 | 13.40 | 13.90 | 231,142 | +0.05(+0.36%) |
Apr 11, 2022 | 14.21 | 14.27 | 13.80 | 13.85 | 231,677 | -0.24(-1.70%) |
Apr 08, 2022 | 13.65 | 14.20 | 13.57 | 14.09 | 177,135 | +0.50(+3.68%) |
Apr 07, 2022 | 13.17 | 14.04 | 13.17 | 13.59 | 299,207 | +0.37(+2.80%) |
Apr 06, 2022 | 13.11 | 13.26 | 12.95 | 13.22 | 176,505 | -0.01(-0.08%) |
Apr 05, 2022 | 13.30 | 13.96 | 13.03 | 13.23 | 327,878 | -0.03(-0.23%) |
Apr 04, 2022 | 12.27 | 13.58 | 12.27 | 13.26 | 381,060 | +0.54(+4.25%) |
Apr 01, 2022 | 12.45 | 12.84 | 12.40 | 12.72 | 118,243 | +0.44(+3.58%) |
Mar 31, 2022 | 12.08 | 12.43 | 12.01 | 12.28 | 69,404 | +0.27(+2.25%) |
Mar 30, 2022 | 12.16 | 12.41 | 11.95 | 12.01 | 90,218 | -0.13(-1.07%) |
Mar 29, 2022 | 12.24 | 12.24 | 11.82 | 12.14 | 184,227 | +0.01(+0.08%) |
Mar 28, 2022 | 12.59 | 12.59 | 12.03 | 12.13 | 111,819 | -0.60(-4.71%) |
Mar 25, 2022 | 12.89 | 12.89 | 12.31 | 12.73 | 164,529 | +0.02(+0.16%) |
Mar 24, 2022 | 12.94 | 13.09 | 12.70 | 12.71 | 93,863 | -0.15(-1.17%) |
Mar 23, 2022 | 13.09 | 13.14 | 12.79 | 12.86 | 278,753 | -0.45(-3.38%) |
Mar 22, 2022 | 13.49 | 13.49 | 12.76 | 13.31 | 165,077 | -0.02(-0.15%) |
Mar 21, 2022 | 13.37 | 13.70 | 13.16 | 13.33 | 97,421 | +0.28(+2.15%) |
Mar 18, 2022 | 12.99 | 13.23 | 12.99 | 13.05 | 86,157 | -0.02(-0.15%) |
Mar 17, 2022 | 12.88 | 13.15 | 12.71 | 13.07 | 58,867 | +0.51(+4.06%) |
Mar 16, 2022 | 12.29 | 12.62 | 12.22 | 12.56 | 73,275 | +0.26(+2.11%) |
Mar 15, 2022 | 12.36 | 12.37 | 11.79 | 12.30 | 145,356 | -0.07(-0.57%) |
Mar 14, 2022 | 13.37 | 13.50 | 12.31 | 12.37 | 207,437 | -1.06(-7.89%) |
Mar 11, 2022 | 13.88 | 13.98 | 13.43 | 13.43 | 91,709 | -0.51(-3.66%) |
Mar 10, 2022 | 13.42 | 14.08 | 13.42 | 13.94 | 104,662 | +0.39(+2.88%) |
Mar 09, 2022 | 13.50 | 13.56 | 12.94 | 13.55 | 160,800 | +0.14(+1.04%) |
Mar 08, 2022 | 13.86 | 14.00 | 13.16 | 13.41 | 202,100 | -0.45(-3.25%) |
Mar 07, 2022 | 14.80 | 14.84 | 13.84 | 13.86 | 264,248 | -0.96(-6.48%) |
Mar 04, 2022 | 13.89 | 14.84 | 13.75 | 14.82 | 289,271 | +0.84(+6.01%) |
Mar 03, 2022 | 14.14 | 14.14 | 13.63 | 13.98 | 120,329 | -0.08(-0.57%) |
Mar 02, 2022 | 14.01 | 14.12 | 13.50 | 14.06 | 211,791 | +0.09(+0.64%) |