Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.73 | 20.03 | 18.76 | 19.05 | 464,983 | -0.54(-2.73%) |
May 27, 2022 | 19.16 | 19.77 | 18.48 | 19.58 | 567,218 | +0.34(+1.77%) |
May 26, 2022 | 19.60 | 19.72 | 19.10 | 19.24 | 408,163 | -0.18(-0.90%) |
May 25, 2022 | 18.31 | 19.65 | 18.27 | 19.42 | 752,662 | +1.31(+7.23%) |
May 24, 2022 | 18.69 | 18.98 | 18.00 | 18.11 | 651,100 | -0.66(-3.54%) |
May 23, 2022 | 17.47 | 18.97 | 16.83 | 18.77 | 982,809 | +1.46(+8.42%) |
May 20, 2022 | 17.83 | 17.96 | 17.09 | 17.31 | 399,024 | -0.26(-1.47%) |
May 19, 2022 | 17.17 | 17.76 | 16.90 | 17.57 | 376,037 | +0.03(+0.16%) |
May 18, 2022 | 17.16 | 17.93 | 17.05 | 17.54 | 603,705 | +0.39(+2.26%) |
May 17, 2022 | 16.89 | 17.36 | 16.21 | 17.16 | 970,477 | +0.48(+2.88%) |
May 16, 2022 | 15.06 | 16.95 | 15.06 | 16.68 | 1,164,766 | +1.94(+13.14%) |
May 13, 2022 | 14.91 | 15.52 | 14.58 | 14.74 | 395,012 | +0.04(+0.25%) |
May 12, 2022 | 14.30 | 14.76 | 13.58 | 14.70 | 605,768 | +0.55(+3.91%) |
May 11, 2022 | 13.90 | 14.77 | 13.90 | 14.15 | 403,172 | +0.39(+2.81%) |
May 10, 2022 | 13.37 | 14.00 | 13.13 | 13.76 | 454,161 | +0.50(+3.75%) |
May 09, 2022 | 14.78 | 14.78 | 13.24 | 13.26 | 623,581 | -1.90(-12.53%) |
May 06, 2022 | 15.33 | 15.37 | 15.00 | 15.16 | 252,434 | -0.19(-1.26%) |
May 05, 2022 | 15.58 | 15.58 | 14.93 | 15.36 | 284,843 | -0.11(-0.72%) |
May 04, 2022 | 15.36 | 15.66 | 15.14 | 15.47 | 315,111 | +0.38(+2.51%) |
May 03, 2022 | 14.73 | 15.30 | 14.61 | 15.09 | 224,995 | +0.42(+2.89%) |
May 02, 2022 | 14.74 | 15.04 | 14.40 | 14.67 | 318,549 | -0.10(-0.69%) |
Apr 29, 2022 | 15.27 | 15.40 | 14.67 | 14.77 | 341,112 | -0.42(-2.79%) |
Apr 28, 2022 | 15.64 | 15.71 | 14.78 | 15.19 | 555,197 | -0.20(-1.32%) |
Apr 27, 2022 | 14.62 | 15.45 | 14.56 | 15.39 | 502,142 | +0.89(+6.17%) |
Apr 26, 2022 | 13.97 | 14.55 | 13.91 | 14.50 | 421,630 | +0.54(+3.83%) |
Apr 25, 2022 | 14.12 | 14.17 | 13.59 | 13.96 | 474,449 | -0.59(-4.06%) |
Apr 22, 2022 | 15.32 | 15.63 | 14.39 | 14.56 | 426,471 | -0.79(-5.17%) |
Apr 21, 2022 | 15.58 | 16.26 | 15.15 | 15.35 | 424,791 | -0.05(-0.30%) |
Apr 20, 2022 | 15.74 | 15.84 | 15.17 | 15.39 | 302,873 | -0.30(-1.94%) |
Apr 19, 2022 | 15.82 | 15.90 | 15.45 | 15.70 | 391,997 | -0.12(-0.76%) |
Apr 18, 2022 | 15.79 | 15.96 | 15.44 | 15.82 | 384,972 | +0.03(+0.18%) |
Apr 14, 2022 | 15.77 | 16.06 | 15.63 | 15.79 | 599,668 | +0.02(+0.12%) |
Apr 13, 2022 | 15.61 | 15.91 | 15.50 | 15.77 | 416,396 | +0.36(+2.33%) |
Apr 12, 2022 | 15.70 | 15.76 | 14.93 | 15.41 | 411,892 | -0.18(-1.12%) |
Apr 11, 2022 | 15.65 | 15.84 | 15.39 | 15.59 | 1,008,526 | +0.15(+0.96%) |
Apr 08, 2022 | 15.11 | 15.75 | 15.11 | 15.44 | 777,499 | +0.39(+2.57%) |
Apr 07, 2022 | 14.26 | 15.17 | 14.20 | 15.05 | 1,004,453 | +1.20(+8.66%) |
Apr 06, 2022 | 13.33 | 14.16 | 13.29 | 13.85 | 1,219,026 | +0.69(+5.26%) |
Apr 05, 2022 | 13.05 | 13.36 | 12.90 | 13.16 | 355,674 | -0.02(-0.14%) |
Apr 04, 2022 | 13.37 | 13.57 | 12.96 | 13.18 | 297,009 | -0.15(-1.11%) |
Apr 01, 2022 | 12.75 | 13.37 | 12.75 | 13.33 | 481,669 | +0.56(+4.41%) |
Mar 31, 2022 | 12.48 | 12.91 | 12.48 | 12.77 | 187,531 | +0.25(+1.99%) |
Mar 30, 2022 | 12.34 | 12.76 | 12.34 | 12.52 | 361,215 | +0.22(+1.80%) |
Mar 29, 2022 | 12.30 | 12.44 | 11.89 | 12.30 | 252,367 | -0.20(-1.62%) |
Mar 28, 2022 | 12.70 | 12.70 | 12.29 | 12.50 | 441,442 | -0.30(-2.31%) |
Mar 25, 2022 | 12.16 | 12.85 | 12.11 | 12.79 | 246,613 | +0.61(+5.00%) |
Mar 24, 2022 | 12.25 | 12.50 | 12.11 | 12.18 | 161,295 | -0.06(-0.53%) |
Mar 23, 2022 | 12.47 | 12.57 | 12.17 | 12.25 | 212,309 | -0.18(-1.41%) |
Mar 22, 2022 | 12.30 | 12.70 | 12.25 | 12.42 | 229,989 | +0.02(+0.15%) |
Mar 21, 2022 | 12.22 | 12.48 | 12.10 | 12.41 | 228,407 | +0.17(+1.36%) |
Mar 18, 2022 | 12.00 | 12.24 | 11.65 | 12.24 | 466,174 | +0.29(+2.39%) |
Mar 17, 2022 | 11.81 | 12.09 | 11.75 | 11.95 | 202,634 | +0.26(+2.21%) |
Mar 16, 2022 | 11.55 | 12.00 | 11.51 | 11.70 | 246,560 | +0.28(+2.42%) |
Mar 15, 2022 | 11.15 | 11.59 | 10.98 | 11.42 | 273,403 | +0.12(+1.06%) |
Mar 14, 2022 | 11.78 | 11.81 | 11.18 | 11.30 | 413,979 | -0.60(-5.04%) |
Mar 11, 2022 | 12.52 | 12.52 | 11.90 | 11.90 | 339,128 | -0.65(-5.15%) |
Mar 10, 2022 | 12.31 | 12.18 | 12.54 | 305,453 | +0.18(+1.49%) | |
Mar 09, 2022 | 12.85 | 12.85 | 12.22 | 12.36 | 497,072 | -0.63(-4.83%) |
Mar 08, 2022 | 13.67 | 13.75 | 12.79 | 12.99 | 528,853 | -0.61(-4.48%) |
Mar 07, 2022 | 13.06 | 14.19 | 12.82 | 13.60 | 1,280,235 | +0.63(+4.84%) |
Mar 04, 2022 | 12.85 | 13.01 | 12.28 | 12.97 | 509,074 | +0.09(+0.72%) |
Mar 03, 2022 | 13.37 | 13.75 | 12.70 | 12.88 | 633,223 | -0.56(-4.19%) |
Mar 02, 2022 | 12.99 | 13.50 | 12.65 | 13.44 | 1,402,136 | +0.58(+4.52%) |