Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.66 | 10.81 | 9.919 | 9.919 | 14,066 | -0.35(-3.38%) |
May 27, 2022 | 10.17 | 10.55 | 10.10 | 10.27 | 17,596 | +0.25(+2.48%) |
May 26, 2022 | 9.998 | 10.22 | 9.909 | 10.02 | 23,981 | +0.16(+1.61%) |
May 25, 2022 | 9.968 | 10.08 | 9.800 | 9.859 | 22,096 | -0.20(-1.97%) |
May 24, 2022 | 10.86 | 10.86 | 9.750 | 10.06 | 24,726 | -0.76(-7.06%) |
May 23, 2022 | 11.16 | 11.34 | 10.57 | 10.82 | 13,685 | -0.34(-3.02%) |
May 20, 2022 | 12.35 | 12.45 | 11.06 | 11.16 | 33,180 | -1.19(-9.64%) |
May 19, 2022 | 12.62 | 12.67 | 12.23 | 12.35 | 4,840 | -0.17(-1.35%) |
May 18, 2022 | 13.40 | 13.40 | 12.40 | 12.52 | 5,720 | -0.84(-6.31%) |
May 17, 2022 | 13.28 | 13.61 | 13.28 | 13.36 | 3,418 | -0.03(-0.22%) |
May 16, 2022 | 13.29 | 13.63 | 13.29 | 13.39 | 9,014 | +0.27(+2.04%) |
May 13, 2022 | 12.97 | 13.40 | 12.97 | 13.12 | 2,695 | +0.29(+2.24%) |
May 12, 2022 | 12.19 | 12.88 | 12.13 | 12.84 | 3,241 | +0.16(+1.25%) |
May 11, 2022 | 12.80 | 13.04 | 12.06 | 12.68 | 5,736 | -0.09(-0.70%) |
May 10, 2022 | 13.64 | 14.05 | 11.93 | 12.77 | 26,036 | -0.93(-6.81%) |
May 09, 2022 | 13.45 | 13.99 | 13.29 | 13.70 | 4,614 | +0.23(+1.69%) |
May 06, 2022 | 14.15 | 14.15 | 13.24 | 13.47 | 9,936 | -0.81(-5.69%) |
May 05, 2022 | 15.36 | 15.36 | 14.04 | 14.28 | 7,807 | -1.09(-7.10%) |
May 04, 2022 | 15.00 | 15.77 | 14.96 | 15.37 | 6,495 | +0.56(+3.75%) |
May 03, 2022 | 14.29 | 15.22 | 13.93 | 14.82 | 14,545 | +0.61(+4.33%) |
May 02, 2022 | 13.59 | 14.20 | 13.44 | 14.20 | 11,205 | +0.33(+2.36%) |
Apr 29, 2022 | 14.18 | 14.38 | 13.19 | 13.88 | 21,830 | -0.27(-1.89%) |
Apr 28, 2022 | 14.28 | 14.59 | 14.05 | 14.14 | 7,295 | +0.01(+0.07%) |
Apr 27, 2022 | 14.26 | 14.50 | 14.13 | 14.13 | 4,278 | +0.09(+0.64%) |
Apr 26, 2022 | 14.38 | 14.99 | 14.05 | 14.05 | 11,934 | -0.24(-1.67%) |
Apr 25, 2022 | 15.17 | 15.17 | 14.04 | 14.28 | 52,173 | -1.16(-7.51%) |
Apr 22, 2022 | 15.44 | 15.70 | 14.50 | 15.44 | 11,008 | -0.33(-2.08%) |
Apr 21, 2022 | 15.45 | 16.14 | 15.33 | 15.77 | 11,839 | +0.20(+1.27%) |
Apr 20, 2022 | 14.78 | 15.66 | 14.43 | 15.57 | 13,245 | +1.00(+6.88%) |
Apr 19, 2022 | 14.29 | 14.82 | 14.06 | 14.57 | 6,255 | +0.28(+1.94%) |
Apr 18, 2022 | 14.91 | 14.91 | 14.29 | 14.29 | 4,084 | -0.40(-2.70%) |
Apr 14, 2022 | 14.26 | 15.23 | 14.23 | 14.69 | 15,895 | +0.29(+2.00%) |
Apr 13, 2022 | 14.35 | 15.29 | 14.07 | 14.40 | 19,066 | -0.08(-0.55%) |
Apr 12, 2022 | 14.18 | 15.28 | 14.18 | 14.48 | 31,420 | +0.31(+2.17%) |
Apr 11, 2022 | 15.16 | 15.28 | 13.59 | 14.17 | 28,956 | -1.30(-8.40%) |
Apr 08, 2022 | 15.37 | 15.78 | 14.56 | 15.47 | 23,425 | +0.10(+0.65%) |
Apr 07, 2022 | 14.98 | 15.60 | 14.33 | 15.37 | 31,003 | +0.40(+2.65%) |
Apr 06, 2022 | 15.98 | 16.02 | 14.88 | 14.98 | 18,049 | -1.19(-7.36%) |
Apr 05, 2022 | 15.80 | 16.50 | 15.72 | 16.17 | 18,024 | +0.39(+2.45%) |
Apr 04, 2022 | 16.98 | 16.98 | 15.66 | 15.78 | 15,328 | -0.61(-3.72%) |
Apr 01, 2022 | 16.66 | 17.04 | 16.13 | 16.39 | 19,243 | -0.11(-0.69%) |
Mar 31, 2022 | 16.66 | 16.85 | 16.37 | 16.50 | 14,247 | -0.23(-1.36%) |
Mar 30, 2022 | 17.02 | 17.49 | 16.56 | 16.73 | 14,142 | -0.24(-1.40%) |
Mar 29, 2022 | 16.73 | 17.26 | 16.60 | 16.97 | 26,988 | +0.15(+0.88%) |
Mar 28, 2022 | 17.63 | 17.63 | 16.61 | 16.82 | 38,414 | -0.63(-3.64%) |
Mar 25, 2022 | 17.82 | 17.83 | 17.36 | 17.46 | 14,069 | -0.41(-2.28%) |
Mar 24, 2022 | 17.75 | 18.05 | 17.01 | 17.86 | 42,219 | +0.01(+0.06%) |
Mar 23, 2022 | 17.49 | 18.01 | 16.68 | 17.85 | 41,041 | +0.45(+2.56%) |
Mar 22, 2022 | 17.43 | 18.03 | 16.86 | 17.41 | 97,847 | -0.13(-0.74%) |
Mar 21, 2022 | 16.66 | 17.54 | 16.57 | 17.54 | 112,535 | +0.87(+5.24%) |
Mar 18, 2022 | 15.24 | 16.66 | 15.18 | 16.66 | 73,047 | +1.57(+10.38%) |
Mar 17, 2022 | 14.92 | 15.36 | 14.61 | 15.10 | 58,639 | +0.19(+1.26%) |
Mar 16, 2022 | 14.97 | 15.05 | 14.39 | 14.91 | 37,729 | +0.14(+0.94%) |
Mar 15, 2022 | 14.75 | 15.30 | 14.46 | 14.77 | 47,041 | +0.22(+1.53%) |
Mar 14, 2022 | 14.48 | 15.22 | 14.08 | 14.55 | 20,426 | +0.02(+0.17%) |
Mar 11, 2022 | 14.15 | 14.64 | 14.15 | 14.52 | 21,080 | +0.04(+0.27%) |
Mar 10, 2022 | 14.18 | 14.52 | 14.04 | 14.48 | 21,856 | +0.25(+1.74%) |
Mar 09, 2022 | 13.31 | 14.46 | 13.31 | 14.23 | 37,943 | +1.12(+8.55%) |
Mar 08, 2022 | 12.82 | 13.55 | 12.82 | 13.11 | 16,554 | +0.21(+1.61%) |
Mar 07, 2022 | 12.60 | 13.54 | 12.60 | 12.90 | 43,260 | +0.02(+0.15%) |
Mar 04, 2022 | 12.59 | 12.88 | 12.30 | 12.88 | 16,239 | +0.36(+2.85%) |
Mar 03, 2022 | 12.31 | 12.84 | 12.15 | 12.53 | 21,390 | +0.43(+3.52%) |
Mar 02, 2022 | 11.90 | 12.55 | 11.86 | 12.10 | 32,996 | +0.25(+2.09%) |