Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.65 | 13.98 | 13.24 | 13.84 | 852,311 | +0.06(+0.44%) |
May 27, 2022 | 13.65 | 13.85 | 13.33 | 13.78 | 188,647 | +0.39(+2.91%) |
May 26, 2022 | 13.64 | 13.74 | 13.22 | 13.39 | 244,878 | -0.17(-1.25%) |
May 25, 2022 | 13.56 | 13.80 | 13.24 | 13.56 | 214,696 | -0.16(-1.17%) |
May 24, 2022 | 13.73 | 13.84 | 13.19 | 13.72 | 262,943 | -0.02(-0.15%) |
May 23, 2022 | 13.89 | 14.08 | 13.54 | 13.74 | 196,938 | -0.11(-0.79%) |
May 20, 2022 | 13.82 | 13.94 | 13.39 | 13.85 | 270,948 | +0.31(+2.29%) |
May 19, 2022 | 13.19 | 13.72 | 12.93 | 13.54 | 259,069 | +0.19(+1.42%) |
May 18, 2022 | 13.50 | 13.58 | 12.97 | 13.35 | 299,235 | -0.23(-1.69%) |
May 17, 2022 | 13.06 | 13.59 | 12.90 | 13.58 | 350,462 | +0.60(+4.62%) |
May 16, 2022 | 12.08 | 13.13 | 11.76 | 12.98 | 257,667 | +1.07(+8.98%) |
May 13, 2022 | 11.52 | 12.06 | 11.29 | 11.91 | 440,606 | +0.51(+4.47%) |
May 12, 2022 | 10.68 | 12.04 | 10.68 | 11.40 | 975,021 | +0.82(+7.75%) |
May 11, 2022 | 11.46 | 12.00 | 10.49 | 10.58 | 649,728 | -0.99(-8.56%) |
May 10, 2022 | 10.97 | 11.90 | 10.89 | 11.57 | 344,563 | +0.91(+8.54%) |
May 09, 2022 | 11.03 | 11.35 | 10.62 | 10.66 | 474,945 | -0.63(-5.58%) |
May 06, 2022 | 12.13 | 12.13 | 10.91 | 11.29 | 582,432 | -0.67(-5.60%) |
May 05, 2022 | 12.00 | 12.40 | 11.49 | 11.96 | 411,726 | -0.08(-0.66%) |
May 04, 2022 | 13.10 | 13.33 | 11.92 | 12.04 | 944,778 | -1.13(-8.58%) |
May 03, 2022 | 13.18 | 13.38 | 12.77 | 13.17 | 220,336 | -0.04(-0.30%) |
May 02, 2022 | 12.43 | 13.40 | 12.31 | 13.21 | 406,942 | +0.73(+5.85%) |
Apr 29, 2022 | 13.43 | 13.43 | 12.30 | 12.48 | 434,010 | -0.97(-7.21%) |
Apr 28, 2022 | 14.75 | 15.33 | 13.29 | 13.45 | 572,438 | -1.10(-7.56%) |
Apr 27, 2022 | 14.76 | 15.50 | 14.52 | 14.55 | 333,189 | -0.11(-0.75%) |
Apr 26, 2022 | 15.12 | 15.25 | 14.59 | 14.66 | 272,650 | -0.51(-3.36%) |
Apr 25, 2022 | 14.72 | 15.17 | 14.53 | 15.17 | 229,777 | +0.43(+2.92%) |
Apr 22, 2022 | 14.84 | 15.03 | 14.60 | 14.74 | 203,871 | -0.17(-1.14%) |
Apr 21, 2022 | 15.74 | 15.90 | 14.88 | 14.91 | 224,485 | -0.74(-4.73%) |
Apr 20, 2022 | 15.65 | 15.73 | 14.96 | 15.65 | 189,211 | -0.07(-0.45%) |
Apr 19, 2022 | 15.25 | 16.04 | 15.15 | 15.72 | 228,920 | +0.51(+3.35%) |
Apr 18, 2022 | 15.21 | 15.54 | 15.06 | 15.21 | 206,604 | -0.19(-1.23%) |
Apr 14, 2022 | 16.11 | 16.25 | 15.29 | 15.40 | 160,442 | -0.46(-2.90%) |
Apr 13, 2022 | 15.23 | 15.93 | 15.01 | 15.86 | 307,529 | +0.63(+4.14%) |
Apr 12, 2022 | 15.38 | 15.65 | 15.08 | 15.23 | 194,844 | +0.01(+0.07%) |
Apr 11, 2022 | 15.57 | 15.71 | 15.11 | 15.22 | 196,920 | -0.56(-3.55%) |
Apr 08, 2022 | 16.10 | 16.38 | 15.70 | 15.78 | 188,822 | -0.32(-1.99%) |
Apr 07, 2022 | 16.75 | 16.75 | 16.04 | 16.10 | 290,554 | -0.78(-4.62%) |
Apr 06, 2022 | 16.64 | 17.04 | 16.19 | 16.88 | 215,732 | -0.05(-0.30%) |
Apr 05, 2022 | 17.28 | 17.57 | 16.68 | 16.93 | 434,497 | -0.33(-1.91%) |
Apr 04, 2022 | 17.47 | 17.69 | 16.76 | 17.26 | 406,864 | -0.24(-1.37%) |
Apr 01, 2022 | 15.40 | 17.79 | 15.40 | 17.50 | 1,966,383 | +2.25(+14.75%) |
Mar 31, 2022 | 15.66 | 15.76 | 14.79 | 15.25 | 612,424 | -0.33(-2.12%) |
Mar 30, 2022 | 16.18 | 16.43 | 15.55 | 15.58 | 202,809 | -0.58(-3.59%) |
Mar 29, 2022 | 16.03 | 16.44 | 15.86 | 16.16 | 294,635 | +0.39(+2.47%) |
Mar 28, 2022 | 15.88 | 15.94 | 15.20 | 15.77 | 68,849 | -0.14(-0.88%) |
Mar 25, 2022 | 16.38 | 16.38 | 15.79 | 15.91 | 71,323 | -0.37(-2.27%) |
Mar 24, 2022 | 16.21 | 16.41 | 15.78 | 16.28 | 216,881 | +0.25(+1.56%) |
Mar 23, 2022 | 16.08 | 17.03 | 15.78 | 16.03 | 136,604 | -0.25(-1.54%) |
Mar 22, 2022 | 15.03 | 16.57 | 15.03 | 16.28 | 165,336 | +1.09(+7.18%) |
Mar 21, 2022 | 15.83 | 16.20 | 15.09 | 15.19 | 182,783 | -0.82(-5.12%) |
Mar 18, 2022 | 15.12 | 16.20 | 14.86 | 16.01 | 361,019 | +0.86(+5.68%) |
Mar 17, 2022 | 14.26 | 15.55 | 14.13 | 15.15 | 581,210 | +0.89(+6.24%) |
Mar 16, 2022 | 13.90 | 14.30 | 13.34 | 14.26 | 210,749 | +0.45(+3.26%) |
Mar 15, 2022 | 14.13 | 14.51 | 13.76 | 13.81 | 294,964 | -0.34(-2.40%) |
Mar 14, 2022 | 14.89 | 14.97 | 14.00 | 14.15 | 204,615 | -0.63(-4.26%) |
Mar 11, 2022 | 15.10 | 15.20 | 14.70 | 14.78 | 143,591 | -0.14(-0.94%) |
Mar 10, 2022 | 14.56 | 15.02 | 14.47 | 14.92 | 137,123 | +0.09(+0.61%) |
Mar 09, 2022 | 14.37 | 14.95 | 14.18 | 14.83 | 96,147 | +0.60(+4.22%) |
Mar 08, 2022 | 14.62 | 14.80 | 14.15 | 14.23 | 75,830 | -0.45(-3.07%) |
Mar 07, 2022 | 15.13 | 15.13 | 14.57 | 14.68 | 89,905 | -0.21(-1.41%) |
Mar 04, 2022 | 15.36 | 15.36 | 14.75 | 14.89 | 98,322 | -0.31(-2.04%) |
Mar 03, 2022 | 16.38 | 16.38 | 14.77 | 15.20 | 198,479 | -0.99(-6.11%) |
Mar 02, 2022 | 14.43 | 16.35 | 14.36 | 16.19 | 292,006 | +1.71(+11.81%) |