Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.46 | 10.56 | 10.03 | 10.14 | 594,340 | -0.38(-3.61%) |
May 30, 2022 | 10.53 | 10.69 | 10.45 | 10.52 | 158,002 | +0.12(+1.15%) |
May 27, 2022 | 10.55 | 10.55 | 10.29 | 10.40 | 1,517,058 | -0.06(-0.57%) |
May 26, 2022 | 10.63 | 10.78 | 10.38 | 10.46 | 377,647 | -0.18(-1.69%) |
May 25, 2022 | 10.72 | 10.86 | 10.52 | 10.64 | 739,193 | -0.23(-2.12%) |
May 24, 2022 | 10.86 | 10.99 | 10.59 | 10.87 | 368,545 | +0.08(+0.74%) |
May 20, 2022 | 10.79 | 0 | -0.11(-1.01%) | |||
May 19, 2022 | 10.47 | 11.03 | 10.44 | 10.90 | 369,696 | +0.65(+6.34%) |
May 18, 2022 | 10.36 | 10.49 | 10.14 | 10.25 | 248,755 | -0.17(-1.63%) |
May 17, 2022 | 10.61 | 10.67 | 10.40 | 10.42 | 458,122 | +0.03(+0.29%) |
May 16, 2022 | 10.40 | 10.52 | 10.34 | 10.39 | 335,864 | -0.08(-0.76%) |
May 13, 2022 | 10.35 | 10.63 | 10.25 | 10.47 | 300,052 | +0.12(+1.16%) |
May 12, 2022 | 10.69 | 10.74 | 10.15 | 10.35 | 474,967 | -0.55(-5.05%) |
May 11, 2022 | 10.98 | 11.20 | 10.76 | 10.90 | 537,118 | +0.00(+0.00%) |
May 10, 2022 | 11.30 | 11.35 | 10.75 | 10.90 | 389,663 | -0.22(-1.98%) |
May 09, 2022 | 11.34 | 11.48 | 11.06 | 11.12 | 802,216 | -0.50(-4.30%) |
May 06, 2022 | 11.65 | 11.81 | 11.60 | 11.62 | 230,126 | -0.15(-1.27%) |
May 05, 2022 | 12.38 | 12.40 | 11.64 | 11.77 | 425,536 | -0.45(-3.68%) |
May 04, 2022 | 12.21 | 12.39 | 11.91 | 12.22 | 432,013 | -0.09(-0.73%) |
May 03, 2022 | 12.06 | 12.49 | 12.06 | 12.31 | 477,957 | +0.14(+1.15%) |
May 02, 2022 | 12.13 | 12.28 | 11.86 | 12.17 | 486,570 | -0.31(-2.48%) |
Apr 29, 2022 | 12.99 | 12.99 | 11.79 | 12.48 | 1,256,466 | -1.05(-7.76%) |
Apr 28, 2022 | 13.34 | 13.61 | 13.07 | 13.53 | 452,608 | +0.32(+2.42%) |
Apr 27, 2022 | 13.38 | 13.56 | 13.19 | 13.21 | 180,946 | -0.12(-0.90%) |
Apr 26, 2022 | 13.75 | 13.82 | 13.27 | 13.33 | 303,048 | -0.33(-2.42%) |
Apr 25, 2022 | 13.71 | 13.88 | 13.34 | 13.66 | 333,606 | -0.54(-3.80%) |
Apr 22, 2022 | 14.34 | 14.57 | 14.07 | 14.20 | 236,153 | -0.39(-2.67%) |
Apr 21, 2022 | 15.01 | 15.12 | 14.35 | 14.59 | 328,852 | -0.55(-3.63%) |
Apr 20, 2022 | 14.97 | 15.16 | 14.69 | 15.14 | 243,511 | +0.10(+0.66%) |
Apr 19, 2022 | 15.30 | 15.34 | 14.91 | 15.04 | 244,821 | -0.32(-2.08%) |
Apr 18, 2022 | 15.60 | 15.73 | 15.36 | 15.36 | 313,721 | -0.02(-0.13%) |
Apr 14, 2022 | 15.38 | 0 | +0.10(+0.65%) | |||
Apr 13, 2022 | 14.98 | 15.50 | 14.98 | 15.28 | 674,772 | +0.46(+3.10%) |
Apr 12, 2022 | 14.81 | 15.16 | 14.70 | 14.82 | 530,312 | +0.15(+1.02%) |
Apr 11, 2022 | 14.68 | 14.79 | 14.44 | 14.67 | 370,945 | +0.23(+1.59%) |
Apr 08, 2022 | 13.93 | 14.54 | 13.93 | 14.44 | 513,698 | +0.55(+3.96%) |
Apr 07, 2022 | 13.77 | 14.03 | 13.74 | 13.89 | 242,061 | +0.17(+1.24%) |
Apr 06, 2022 | 13.91 | 13.99 | 13.59 | 13.72 | 392,085 | -0.20(-1.44%) |
Apr 05, 2022 | 14.41 | 14.58 | 13.87 | 13.92 | 370,513 | -0.49(-3.40%) |
Apr 04, 2022 | 14.45 | 14.49 | 14.26 | 14.41 | 341,555 | -0.01(-0.07%) |
Apr 01, 2022 | 13.90 | 14.43 | 13.89 | 14.42 | 291,240 | +0.42(+3.00%) |
Mar 31, 2022 | 14.14 | 14.23 | 14.00 | 14.00 | 726,266 | -0.16(-1.13%) |
Mar 30, 2022 | 14.03 | 14.48 | 14.03 | 14.16 | 455,910 | +0.11(+0.78%) |
Mar 29, 2022 | 13.75 | 14.09 | 13.49 | 14.05 | 452,075 | -0.06(-0.43%) |
Mar 28, 2022 | 14.23 | 14.31 | 14.07 | 14.11 | 303,581 | -0.32(-2.22%) |
Mar 25, 2022 | 14.32 | 14.54 | 14.27 | 14.43 | 229,071 | +0.02(+0.14%) |
Mar 24, 2022 | 14.65 | 14.73 | 14.39 | 14.41 | 250,698 | -0.09(-0.62%) |
Mar 23, 2022 | 14.25 | 14.54 | 14.20 | 14.50 | 560,980 | +0.38(+2.69%) |
Mar 22, 2022 | 14.37 | 14.37 | 14.03 | 14.12 | 481,864 | -0.18(-1.26%) |
Mar 21, 2022 | 13.90 | 14.55 | 13.90 | 14.30 | 463,466 | +0.42(+3.03%) |
Mar 18, 2022 | 13.80 | 14.02 | 13.72 | 13.88 | 886,436 | -0.17(-1.21%) |
Mar 17, 2022 | 13.86 | 14.41 | 13.86 | 14.05 | 455,019 | +0.32(+2.33%) |
Mar 16, 2022 | 13.76 | 13.93 | 13.43 | 13.73 | 589,148 | -0.14(-1.01%) |
Mar 15, 2022 | 13.45 | 14.05 | 13.38 | 13.87 | 684,687 | -0.01(-0.07%) |
Mar 14, 2022 | 14.26 | 14.30 | 13.75 | 13.88 | 380,711 | -0.67(-4.60%) |
Mar 11, 2022 | 14.33 | 14.70 | 14.18 | 14.55 | 616,621 | -0.33(-2.22%) |
Mar 10, 2022 | 14.84 | 15.06 | 14.73 | 14.88 | 656,345 | +0.10(+0.68%) |
Mar 09, 2022 | 14.22 | 14.92 | 13.98 | 14.78 | 1,004,896 | -0.09(-0.61%) |
Mar 08, 2022 | 14.78 | 15.25 | 14.24 | 14.87 | 1,759,045 | +0.22(+1.50%) |
Mar 07, 2022 | 14.51 | 14.87 | 14.40 | 14.65 | 587,855 | +0.15(+1.03%) |
Mar 04, 2022 | 14.27 | 14.55 | 14.16 | 14.50 | 733,205 | +0.31(+2.18%) |
Mar 03, 2022 | 14.15 | 14.28 | 13.92 | 14.19 | 569,284 | -0.01(-0.07%) |
Mar 02, 2022 | 14.05 | 14.37 | 13.98 | 14.20 | 468,648 | -0.24(-1.66%) |