Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.400 | 9.630 | 9.050 | 9.390 | 1,018,473 | +0.01(+0.11%) |
May 27, 2022 | 9.370 | 9.550 | 8.680 | 9.380 | 2,452,283 | -0.30(-3.10%) |
May 26, 2022 | 10.13 | 10.13 | 9.340 | 9.680 | 1,159,345 | -0.35(-3.49%) |
May 25, 2022 | 10.12 | 10.52 | 10.02 | 10.03 | 695,270 | -0.35(-3.37%) |
May 24, 2022 | 11.07 | 11.07 | 10.15 | 10.38 | 639,791 | -0.76(-6.82%) |
May 23, 2022 | 11.60 | 11.60 | 10.99 | 11.14 | 362,907 | -0.09(-0.80%) |
May 20, 2022 | 11.86 | 12.03 | 11.05 | 11.23 | 520,875 | -0.47(-4.02%) |
May 19, 2022 | 11.73 | 12.08 | 11.53 | 11.70 | 645,474 | -0.17(-1.43%) |
May 18, 2022 | 11.37 | 12.03 | 11.37 | 11.87 | 422,624 | +0.15(+1.28%) |
May 17, 2022 | 10.99 | 11.72 | 10.88 | 11.72 | 513,142 | +1.09(+10.25%) |
May 16, 2022 | 10.84 | 11.09 | 10.52 | 10.63 | 525,649 | -0.31(-2.83%) |
May 13, 2022 | 10.68 | 10.96 | 10.56 | 10.94 | 464,108 | +0.41(+3.89%) |
May 12, 2022 | 10.23 | 10.89 | 9.980 | 10.53 | 858,672 | +0.29(+2.83%) |
May 11, 2022 | 11.63 | 11.63 | 10.23 | 10.24 | 873,159 | -1.32(-11.42%) |
May 10, 2022 | 12.36 | 12.47 | 11.53 | 11.56 | 1,065,636 | -0.62(-5.09%) |
May 09, 2022 | 12.16 | 12.61 | 12.04 | 12.18 | 888,738 | -0.24(-1.93%) |
May 06, 2022 | 12.54 | 12.59 | 11.96 | 12.42 | 746,224 | -0.08(-0.64%) |
May 05, 2022 | 12.67 | 12.81 | 12.08 | 12.50 | 1,162,616 | -0.43(-3.33%) |
May 04, 2022 | 13.25 | 13.25 | 12.35 | 12.93 | 949,101 | -0.32(-2.42%) |
May 03, 2022 | 12.75 | 14.30 | 12.61 | 13.25 | 1,227,527 | +0.40(+3.11%) |
May 02, 2022 | 12.67 | 12.99 | 12.46 | 12.85 | 544,741 | +0.28(+2.23%) |
Apr 29, 2022 | 12.61 | 12.97 | 12.29 | 12.57 | 928,524 | -0.19(-1.49%) |
Apr 28, 2022 | 13.04 | 13.12 | 12.33 | 12.76 | 660,386 | -0.21(-1.62%) |
Apr 27, 2022 | 12.97 | 13.22 | 12.78 | 12.97 | 627,883 | -0.09(-0.69%) |
Apr 26, 2022 | 13.31 | 13.45 | 13.01 | 13.06 | 671,820 | -0.09(-0.68%) |
Apr 25, 2022 | 12.76 | 13.20 | 12.71 | 13.15 | 565,215 | +0.39(+3.06%) |
Apr 22, 2022 | 12.95 | 13.00 | 12.49 | 12.76 | 623,937 | -0.28(-2.15%) |
Apr 21, 2022 | 13.47 | 13.48 | 12.91 | 13.04 | 490,909 | -0.22(-1.66%) |
Apr 20, 2022 | 13.67 | 13.68 | 12.41 | 13.26 | 1,074,990 | -0.55(-3.98%) |
Apr 19, 2022 | 13.87 | 14.05 | 13.67 | 13.81 | 433,923 | +0.02(+0.15%) |
Apr 18, 2022 | 13.81 | 14.06 | 13.66 | 13.79 | 243,414 | -0.12(-0.86%) |
Apr 14, 2022 | 14.45 | 14.51 | 13.86 | 13.91 | 335,597 | -0.50(-3.47%) |
Apr 13, 2022 | 14.23 | 14.53 | 14.10 | 14.41 | 574,432 | +0.14(+0.98%) |
Apr 12, 2022 | 14.47 | 14.91 | 14.26 | 14.27 | 874,266 | +0.01(+0.07%) |
Apr 11, 2022 | 14.51 | 14.62 | 14.07 | 14.26 | 751,129 | -0.43(-2.93%) |
Apr 08, 2022 | 14.80 | 14.85 | 14.51 | 14.69 | 575,873 | +0.01(+0.07%) |
Apr 07, 2022 | 14.71 | 14.71 | 14.30 | 14.68 | 515,862 | -0.07(-0.47%) |
Apr 06, 2022 | 14.59 | 14.83 | 14.20 | 14.75 | 740,107 | -0.08(-0.54%) |
Apr 05, 2022 | 15.22 | 15.46 | 14.69 | 14.83 | 562,015 | -0.47(-3.07%) |
Apr 04, 2022 | 15.01 | 15.36 | 14.90 | 15.30 | 439,538 | +0.15(+0.99%) |
Apr 01, 2022 | 15.14 | 15.17 | 14.53 | 15.15 | 575,028 | +0.12(+0.80%) |
Mar 31, 2022 | 14.84 | 15.19 | 14.78 | 15.03 | 436,904 | +0.00(+0.00%) |
Mar 30, 2022 | 15.22 | 15.40 | 14.94 | 15.03 | 484,939 | -0.20(-1.31%) |
Mar 29, 2022 | 15.21 | 15.46 | 15.02 | 15.23 | 732,623 | +0.30(+2.01%) |
Mar 28, 2022 | 14.95 | 15.13 | 14.64 | 14.93 | 418,191 | -0.17(-1.13%) |
Mar 25, 2022 | 14.97 | 15.24 | 14.89 | 15.10 | 283,461 | +0.23(+1.55%) |
Mar 24, 2022 | 14.86 | 14.91 | 14.61 | 14.87 | 412,569 | -0.03(-0.20%) |
Mar 23, 2022 | 14.87 | 15.08 | 14.69 | 14.90 | 413,750 | -0.02(-0.13%) |
Mar 22, 2022 | 15.15 | 15.19 | 14.77 | 14.92 | 465,804 | -0.15(-1.00%) |
Mar 21, 2022 | 14.81 | 15.19 | 14.70 | 15.07 | 677,160 | +0.24(+1.62%) |
Mar 18, 2022 | 15.04 | 15.09 | 14.58 | 14.83 | 897,914 | -0.15(-1.00%) |
Mar 17, 2022 | 14.53 | 14.98 | 14.53 | 14.98 | 386,086 | +0.27(+1.84%) |
Mar 16, 2022 | 14.60 | 14.84 | 14.28 | 14.71 | 420,854 | +0.29(+2.01%) |
Mar 15, 2022 | 14.30 | 14.59 | 14.11 | 14.42 | 293,933 | +0.25(+1.76%) |
Mar 14, 2022 | 14.38 | 14.50 | 14.01 | 14.17 | 356,852 | -0.19(-1.32%) |
Mar 11, 2022 | 14.40 | 14.56 | 14.23 | 14.36 | 288,638 | +0.13(+0.91%) |
Mar 10, 2022 | 14.15 | 14.31 | 13.98 | 14.23 | 273,843 | -0.21(-1.45%) |
Mar 09, 2022 | 14.22 | 14.72 | 14.10 | 14.44 | 422,181 | +0.49(+3.51%) |
Mar 08, 2022 | 14.03 | 14.35 | 13.80 | 13.95 | 634,115 | +0.03(+0.22%) |
Mar 07, 2022 | 13.96 | 14.15 | 13.80 | 13.92 | 493,983 | +0.16(+1.16%) |
Mar 04, 2022 | 14.10 | 14.20 | 13.58 | 13.76 | 591,073 | -0.53(-3.71%) |
Mar 03, 2022 | 14.46 | 14.55 | 13.96 | 14.29 | 446,776 | -0.09(-0.63%) |
Mar 02, 2022 | 14.23 | 14.44 | 13.87 | 14.38 | 891,305 | +0.31(+2.20%) |