Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.45 | 15.80 | 14.63 | 14.86 | 162,737 | -0.75(-4.80%) |
May 27, 2022 | 15.21 | 15.74 | 15.20 | 15.61 | 136,615 | +0.47(+3.10%) |
May 26, 2022 | 14.96 | 15.38 | 14.96 | 15.14 | 60,561 | +0.04(+0.26%) |
May 25, 2022 | 13.76 | 15.23 | 13.76 | 15.10 | 117,389 | +1.21(+8.71%) |
May 24, 2022 | 13.93 | 14.20 | 13.57 | 13.89 | 50,985 | -0.28(-1.98%) |
May 23, 2022 | 13.89 | 14.17 | 13.30 | 14.17 | 73,720 | +0.62(+4.58%) |
May 20, 2022 | 13.52 | 13.64 | 13.06 | 13.55 | 57,751 | +0.29(+2.19%) |
May 19, 2022 | 12.90 | 13.35 | 12.76 | 13.26 | 89,832 | +0.25(+1.92%) |
May 18, 2022 | 12.39 | 13.08 | 12.39 | 13.01 | 87,206 | +0.41(+3.25%) |
May 17, 2022 | 12.58 | 12.80 | 12.15 | 12.60 | 72,430 | +0.42(+3.45%) |
May 16, 2022 | 12.40 | 12.69 | 12.11 | 12.18 | 77,675 | -0.22(-1.77%) |
May 13, 2022 | 12.11 | 12.94 | 12.06 | 12.40 | 91,983 | +0.57(+4.82%) |
May 12, 2022 | 11.38 | 12.23 | 11.11 | 11.83 | 127,845 | +0.18(+1.55%) |
May 11, 2022 | 12.96 | 12.96 | 11.50 | 11.65 | 191,089 | -1.36(-10.45%) |
May 10, 2022 | 13.53 | 13.73 | 12.30 | 13.01 | 187,692 | +0.17(+1.32%) |
May 09, 2022 | 13.86 | 13.88 | 12.67 | 12.84 | 113,170 | -1.39(-9.77%) |
May 06, 2022 | 14.57 | 14.57 | 14.02 | 14.23 | 129,770 | -0.46(-3.13%) |
May 05, 2022 | 14.97 | 15.08 | 14.25 | 14.69 | 114,732 | -0.29(-1.94%) |
May 04, 2022 | 14.96 | 15.36 | 14.50 | 14.98 | 441,046 | +0.08(+0.54%) |
May 03, 2022 | 14.40 | 15.10 | 14.38 | 14.90 | 189,043 | +0.48(+3.33%) |
May 02, 2022 | 14.04 | 14.43 | 13.88 | 14.42 | 137,971 | +0.37(+2.63%) |
Apr 29, 2022 | 13.48 | 14.12 | 13.48 | 14.05 | 136,614 | +0.45(+3.31%) |
Apr 28, 2022 | 13.44 | 13.85 | 13.01 | 13.60 | 119,152 | +0.38(+2.87%) |
Apr 27, 2022 | 13.07 | 13.44 | 12.85 | 13.22 | 219,066 | +0.29(+2.24%) |
Apr 26, 2022 | 13.89 | 14.09 | 12.45 | 12.93 | 395,460 | -1.73(-11.80%) |
Apr 25, 2022 | 14.00 | 14.86 | 13.52 | 14.66 | 240,128 | +0.42(+2.95%) |
Apr 22, 2022 | 14.70 | 14.91 | 14.08 | 14.24 | 457,124 | -0.50(-3.39%) |
Apr 21, 2022 | 15.27 | 15.65 | 14.59 | 14.74 | 349,028 | -0.37(-2.45%) |
Apr 20, 2022 | 16.00 | 16.26 | 14.96 | 15.11 | 149,443 | -0.77(-4.85%) |
Apr 19, 2022 | 15.40 | 16.09 | 15.10 | 15.88 | 127,348 | +0.61(+3.99%) |
Apr 18, 2022 | 15.42 | 15.69 | 15.05 | 15.27 | 113,309 | -0.33(-2.12%) |
Apr 14, 2022 | 15.30 | 15.98 | 15.06 | 15.60 | 295,708 | +0.30(+1.96%) |
Apr 13, 2022 | 14.83 | 15.51 | 14.41 | 15.30 | 252,468 | +0.47(+3.17%) |
Apr 12, 2022 | 15.89 | 16.16 | 14.52 | 14.83 | 371,607 | -0.80(-5.12%) |
Apr 11, 2022 | 16.14 | 16.44 | 15.51 | 15.63 | 218,104 | -0.43(-2.68%) |
Apr 08, 2022 | 16.36 | 16.66 | 16.02 | 16.06 | 201,676 | -0.37(-2.25%) |
Apr 07, 2022 | 16.51 | 16.86 | 16.02 | 16.43 | 155,425 | -0.06(-0.36%) |
Apr 06, 2022 | 16.43 | 16.67 | 15.85 | 16.49 | 112,701 | -0.13(-0.78%) |
Apr 05, 2022 | 17.76 | 17.95 | 16.58 | 16.62 | 160,946 | -0.75(-4.32%) |
Apr 04, 2022 | 17.48 | 17.93 | 16.93 | 17.37 | 122,372 | -0.11(-0.63%) |
Apr 01, 2022 | 16.82 | 17.53 | 16.72 | 17.48 | 140,208 | +0.84(+5.05%) |
Mar 31, 2022 | 17.69 | 18.20 | 16.34 | 16.64 | 280,924 | -0.98(-5.56%) |
Mar 30, 2022 | 19.37 | 19.37 | 17.54 | 17.62 | 480,810 | -1.66(-8.61%) |
Mar 29, 2022 | 18.62 | 19.59 | 17.98 | 19.28 | 205,181 | +0.59(+3.16%) |
Mar 28, 2022 | 18.55 | 19.36 | 18.49 | 18.69 | 186,678 | +0.01(+0.05%) |
Mar 25, 2022 | 19.08 | 19.30 | 18.00 | 18.68 | 155,262 | -0.30(-1.58%) |
Mar 24, 2022 | 18.71 | 19.10 | 17.67 | 18.98 | 156,104 | -0.12(-0.63%) |
Mar 23, 2022 | 18.82 | 19.85 | 18.82 | 19.10 | 162,112 | +0.17(+0.90%) |
Mar 22, 2022 | 19.77 | 20.45 | 18.77 | 18.93 | 164,712 | -0.83(-4.20%) |
Mar 21, 2022 | 19.09 | 20.19 | 18.69 | 19.76 | 218,308 | +0.41(+2.12%) |
Mar 18, 2022 | 21.09 | 21.53 | 18.70 | 19.35 | 602,732 | -1.98(-9.28%) |
Mar 17, 2022 | 19.76 | 21.50 | 19.54 | 21.33 | 215,588 | +1.41(+7.08%) |
Mar 16, 2022 | 19.91 | 20.83 | 19.38 | 19.92 | 208,623 | +0.20(+1.01%) |
Mar 15, 2022 | 17.89 | 19.87 | 17.89 | 19.72 | 221,950 | +1.53(+8.41%) |
Mar 14, 2022 | 18.53 | 19.00 | 17.80 | 18.19 | 177,534 | -0.49(-2.62%) |
Mar 11, 2022 | 18.22 | 19.29 | 17.73 | 18.68 | 245,888 | +0.38(+2.08%) |
Mar 10, 2022 | 19.85 | 20.08 | 18.08 | 18.30 | 135,976 | -1.91(-9.45%) |
Mar 09, 2022 | 19.51 | 21.00 | 19.50 | 20.21 | 391,489 | +0.64(+3.27%) |
Mar 08, 2022 | 17.28 | 19.83 | 17.01 | 19.57 | 486,661 | +2.67(+15.80%) |
Mar 07, 2022 | 16.20 | 18.00 | 15.79 | 16.90 | 262,947 | +0.82(+5.10%) |
Mar 04, 2022 | 17.06 | 17.59 | 15.88 | 16.08 | 185,375 | -1.09(-6.35%) |
Mar 03, 2022 | 17.15 | 17.53 | 16.64 | 17.17 | 112,226 | -0.01(-0.06%) |
Mar 02, 2022 | 18.19 | 18.67 | 17.00 | 17.18 | 88,073 | -0.90(-4.98%) |