Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.30 | 12.50 | 12.09 | 12.16 | 395,991 | -0.20(-1.65%) |
May 27, 2022 | 12.81 | 12.81 | 12.29 | 12.37 | 96,828 | -0.39(-3.05%) |
May 26, 2022 | 12.35 | 12.90 | 12.25 | 12.76 | 102,458 | +0.50(+4.04%) |
May 25, 2022 | 11.99 | 12.38 | 11.91 | 12.26 | 127,953 | +0.13(+1.04%) |
May 24, 2022 | 11.80 | 12.17 | 11.65 | 12.13 | 98,341 | +0.25(+2.13%) |
May 23, 2022 | 11.97 | 12.07 | 11.68 | 11.88 | 92,318 | +0.11(+0.91%) |
May 20, 2022 | 12.43 | 12.45 | 11.52 | 11.77 | 139,722 | -0.44(-3.58%) |
May 19, 2022 | 12.46 | 12.67 | 12.16 | 12.21 | 134,329 | -0.47(-3.68%) |
May 18, 2022 | 11.99 | 12.97 | 11.99 | 12.68 | 184,060 | +0.62(+5.16%) |
May 17, 2022 | 11.79 | 12.16 | 11.63 | 12.06 | 63,883 | +0.54(+4.73%) |
May 16, 2022 | 12.01 | 12.01 | 11.40 | 11.51 | 69,637 | -0.37(-3.11%) |
May 13, 2022 | 11.81 | 12.05 | 11.69 | 11.88 | 68,258 | +0.16(+1.33%) |
May 12, 2022 | 11.57 | 11.84 | 11.31 | 11.73 | 90,651 | +0.16(+1.34%) |
May 11, 2022 | 11.28 | 12.05 | 11.28 | 11.57 | 93,611 | +0.17(+1.45%) |
May 10, 2022 | 11.14 | 11.51 | 11.00 | 11.40 | 91,383 | +0.46(+4.17%) |
May 09, 2022 | 11.83 | 11.83 | 10.88 | 10.95 | 176,927 | -1.00(-8.38%) |
May 06, 2022 | 12.49 | 12.52 | 11.85 | 11.95 | 108,321 | -0.57(-4.58%) |
May 05, 2022 | 12.84 | 12.92 | 12.25 | 12.52 | 122,352 | -0.53(-4.09%) |
May 04, 2022 | 13.05 | 13.36 | 12.33 | 13.06 | 143,465 | +0.12(+0.90%) |
May 03, 2022 | 12.98 | 13.31 | 12.87 | 12.94 | 134,202 | +0.07(+0.53%) |
May 02, 2022 | 13.21 | 13.46 | 12.74 | 12.87 | 165,946 | -0.35(-2.65%) |
Apr 29, 2022 | 13.10 | 13.42 | 12.99 | 13.22 | 170,673 | +0.00(+0.00%) |
Apr 28, 2022 | 13.04 | 13.29 | 12.60 | 13.22 | 73,561 | +0.39(+3.03%) |
Apr 27, 2022 | 13.05 | 13.11 | 12.79 | 12.83 | 86,422 | -0.14(-1.05%) |
Apr 26, 2022 | 13.60 | 13.60 | 12.97 | 12.97 | 91,304 | -0.67(-4.92%) |
Apr 25, 2022 | 13.62 | 13.82 | 13.37 | 13.64 | 94,296 | -0.19(-1.41%) |
Apr 22, 2022 | 14.44 | 14.68 | 13.76 | 13.84 | 112,940 | -0.63(-4.37%) |
Apr 21, 2022 | 14.62 | 15.05 | 14.44 | 14.47 | 98,327 | -0.10(-0.67%) |
Apr 20, 2022 | 14.55 | 14.74 | 14.49 | 14.56 | 82,513 | +0.05(+0.33%) |
Apr 19, 2022 | 14.14 | 14.64 | 14.14 | 14.52 | 66,705 | +0.29(+2.05%) |
Apr 18, 2022 | 13.99 | 14.23 | 13.95 | 14.22 | 127,033 | +0.18(+1.31%) |
Apr 14, 2022 | 13.91 | 14.20 | 13.91 | 14.04 | 115,018 | +0.16(+1.18%) |
Apr 13, 2022 | 13.62 | 13.98 | 13.54 | 13.88 | 197,313 | +0.23(+1.70%) |
Apr 12, 2022 | 14.36 | 14.39 | 13.52 | 13.64 | 121,531 | -0.50(-3.55%) |
Apr 11, 2022 | 14.24 | 14.58 | 14.01 | 14.15 | 132,422 | -0.02(-0.14%) |
Apr 08, 2022 | 14.13 | 14.38 | 14.04 | 14.17 | 92,090 | +0.02(+0.14%) |
Apr 07, 2022 | 14.41 | 14.57 | 13.75 | 14.15 | 198,516 | -0.30(-2.07%) |
Apr 06, 2022 | 14.66 | 14.66 | 14.22 | 14.45 | 146,617 | -0.32(-2.16%) |
Apr 05, 2022 | 15.13 | 15.25 | 14.59 | 14.77 | 144,275 | -0.46(-3.04%) |
Apr 04, 2022 | 15.36 | 15.45 | 14.99 | 15.23 | 87,980 | -0.13(-0.82%) |
Apr 01, 2022 | 15.12 | 15.54 | 15.11 | 15.35 | 166,067 | +0.20(+1.34%) |
Mar 31, 2022 | 15.08 | 15.31 | 15.04 | 15.15 | 113,768 | +0.17(+1.16%) |
Mar 30, 2022 | 15.30 | 15.50 | 14.85 | 14.98 | 122,686 | -0.38(-2.45%) |
Mar 29, 2022 | 15.38 | 15.74 | 15.31 | 15.35 | 140,250 | +0.08(+0.51%) |
Mar 28, 2022 | 14.88 | 15.34 | 14.88 | 15.28 | 152,962 | +0.34(+2.26%) |
Mar 25, 2022 | 15.23 | 15.63 | 14.83 | 14.94 | 86,206 | -0.40(-2.58%) |
Mar 24, 2022 | 14.94 | 15.36 | 14.79 | 15.33 | 99,837 | +0.48(+3.25%) |
Mar 23, 2022 | 14.82 | 14.99 | 14.48 | 14.85 | 120,573 | -0.13(-0.84%) |
Mar 22, 2022 | 15.33 | 15.48 | 14.96 | 14.98 | 70,495 | -0.22(-1.46%) |
Mar 21, 2022 | 15.96 | 16.24 | 15.15 | 15.20 | 115,523 | -0.77(-4.84%) |
Mar 18, 2022 | 15.80 | 16.17 | 15.77 | 15.97 | 247,026 | +0.14(+0.85%) |
Mar 17, 2022 | 15.52 | 16.16 | 15.24 | 15.84 | 173,245 | +0.31(+1.99%) |
Mar 16, 2022 | 15.38 | 15.83 | 15.25 | 15.53 | 231,502 | +0.27(+1.77%) |
Mar 15, 2022 | 14.86 | 15.44 | 14.83 | 15.26 | 140,298 | +0.29(+1.94%) |
Mar 14, 2022 | 15.13 | 15.72 | 14.79 | 14.97 | 268,843 | -0.32(-2.08%) |
Mar 11, 2022 | 16.78 | 17.12 | 14.49 | 15.29 | 679,015 | -3.45(-18.40%) |
Mar 10, 2022 | 18.64 | 18.86 | 18.23 | 18.73 | 136,682 | -0.21(-1.12%) |
Mar 09, 2022 | 19.01 | 19.24 | 18.89 | 18.95 | 53,641 | +0.36(+1.92%) |
Mar 08, 2022 | 19.08 | 19.23 | 18.48 | 18.59 | 202,750 | -0.29(-1.53%) |
Mar 07, 2022 | 19.18 | 19.37 | 18.86 | 18.88 | 102,159 | -0.30(-1.56%) |
Mar 04, 2022 | 19.55 | 19.55 | 18.98 | 19.18 | 141,908 | -0.45(-2.31%) |
Mar 03, 2022 | 20.19 | 20.19 | 19.54 | 19.63 | 65,144 | -0.37(-1.83%) |
Mar 02, 2022 | 19.37 | 20.08 | 19.14 | 20.00 | 74,951 | +0.63(+3.24%) |