Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.11 | 14.70 | 13.11 | 14.45 | 25,887 | +1.34(+10.24%) |
May 27, 2022 | 12.75 | 13.33 | 12.75 | 13.11 | 13,823 | +0.28(+2.20%) |
May 26, 2022 | 12.00 | 13.16 | 12.00 | 12.82 | 17,452 | +0.94(+7.93%) |
May 25, 2022 | 12.30 | 13.20 | 11.70 | 11.88 | 23,138 | -0.45(-3.63%) |
May 24, 2022 | 13.80 | 14.25 | 12.30 | 12.33 | 94,245 | -1.61(-11.56%) |
May 23, 2022 | 14.40 | 14.40 | 13.65 | 13.94 | 9,045 | -0.46(-3.20%) |
May 20, 2022 | 14.55 | 14.58 | 14.18 | 14.40 | 49,200 | -0.11(-0.76%) |
May 19, 2022 | 14.73 | 15.00 | 14.10 | 14.51 | 6,669 | +0.11(+0.78%) |
May 18, 2022 | 14.26 | 15.30 | 14.25 | 14.40 | 84,723 | +0.15(+1.05%) |
May 17, 2022 | 15.90 | 15.90 | 14.25 | 14.25 | 38,113 | -1.35(-8.65%) |
May 16, 2022 | 15.75 | 16.02 | 15.15 | 15.60 | 8,458 | +0.44(+2.90%) |
May 13, 2022 | 15.30 | 15.45 | 15.15 | 15.16 | 13,399 | +0.01(+0.07%) |
May 12, 2022 | 14.25 | 15.30 | 13.65 | 15.15 | 57,607 | +1.22(+8.74%) |
May 11, 2022 | 13.95 | 14.25 | 13.65 | 13.93 | 42,450 | -0.55(-3.81%) |
May 10, 2022 | 16.20 | 16.20 | 13.83 | 14.48 | 617,972 | +0.23(+1.64%) |
May 09, 2022 | 14.40 | 14.78 | 13.50 | 14.25 | 40,839 | -0.90(-5.94%) |
May 06, 2022 | 14.85 | 15.15 | 14.40 | 15.15 | 13,804 | +0.08(+0.50%) |
May 05, 2022 | 14.89 | 15.27 | 14.70 | 15.07 | 14,414 | -0.23(-1.47%) |
May 04, 2022 | 14.85 | 15.45 | 14.47 | 15.30 | 9,194 | +0.15(+0.99%) |
May 03, 2022 | 14.85 | 15.45 | 14.40 | 15.15 | 39,849 | +0.00(+0.00%) |
May 02, 2022 | 15.00 | 15.45 | 14.25 | 15.15 | 57,014 | +0.20(+1.35%) |
Apr 29, 2022 | 15.00 | 15.45 | 14.85 | 14.95 | 63,553 | +0.25(+1.68%) |
Apr 28, 2022 | 14.85 | 15.30 | 14.55 | 14.70 | 5,033 | -0.45(-2.97%) |
Apr 27, 2022 | 15.15 | 15.75 | 14.70 | 15.15 | 12,570 | +0.15(+1.00%) |
Apr 26, 2022 | 15.15 | 15.45 | 14.40 | 15.00 | 12,136 | -0.15(-0.99%) |
Apr 25, 2022 | 13.65 | 15.30 | 13.65 | 15.15 | 19,814 | +1.25(+9.02%) |
Apr 22, 2022 | 13.80 | 14.85 | 13.65 | 13.90 | 23,692 | -0.06(-0.41%) |
Apr 21, 2022 | 14.25 | 15.00 | 13.74 | 13.95 | 9,826 | -0.75(-5.10%) |
Apr 20, 2022 | 15.30 | 15.37 | 14.40 | 14.70 | 22,700 | -0.90(-5.75%) |
Apr 19, 2022 | 14.55 | 15.60 | 14.55 | 15.60 | 21,872 | +0.81(+5.48%) |
Apr 18, 2022 | 15.60 | 15.60 | 14.55 | 14.79 | 56,508 | -0.29(-1.89%) |
Apr 14, 2022 | 15.30 | 15.45 | 15.00 | 15.07 | 12,233 | -0.38(-2.43%) |
Apr 13, 2022 | 15.15 | 15.60 | 15.00 | 15.45 | 12,592 | +0.45(+3.00%) |
Apr 12, 2022 | 15.30 | 15.60 | 15.00 | 15.00 | 25,502 | -0.30(-1.96%) |
Apr 11, 2022 | 15.75 | 15.75 | 15.15 | 15.30 | 27,790 | -0.60(-3.77%) |
Apr 08, 2022 | 15.90 | 16.35 | 15.75 | 15.90 | 16,411 | -0.45(-2.75%) |
Apr 07, 2022 | 16.35 | 16.65 | 15.75 | 16.35 | 22,116 | +0.00(+0.00%) |
Apr 06, 2022 | 16.20 | 16.88 | 16.05 | 16.35 | 25,929 | +0.30(+1.87%) |
Apr 05, 2022 | 17.85 | 17.85 | 15.90 | 16.05 | 70,438 | -1.80(-10.08%) |
Apr 04, 2022 | 18.15 | 18.29 | 17.25 | 17.85 | 41,381 | +0.00(+0.00%) |
Apr 01, 2022 | 17.55 | 18.30 | 17.40 | 17.85 | 66,591 | +0.60(+3.48%) |
Mar 31, 2022 | 18.90 | 19.05 | 16.95 | 17.25 | 101,954 | -1.80(-9.45%) |
Mar 30, 2022 | 18.60 | 19.80 | 18.60 | 19.05 | 73,699 | +0.00(+0.00%) |
Mar 29, 2022 | 19.80 | 20.10 | 18.60 | 19.05 | 221,992 | -2.85(-13.01%) |
Mar 28, 2022 | 24.45 | 25.05 | 21.00 | 21.90 | 2,710,605 | +5.25(+31.53%) |
Mar 25, 2022 | 19.35 | 19.35 | 16.65 | 16.65 | 49,891 | -2.85(-14.62%) |
Mar 24, 2022 | 19.50 | 19.80 | 18.30 | 19.50 | 36,968 | -0.60(-2.99%) |
Mar 23, 2022 | 20.25 | 20.55 | 18.75 | 20.10 | 67,925 | -1.20(-5.63%) |
Mar 22, 2022 | 23.25 | 23.55 | 19.95 | 21.30 | 849,749 | +1.80(+9.23%) |
Mar 21, 2022 | 19.20 | 20.55 | 17.85 | 19.50 | 41,067 | +0.15(+0.78%) |
Mar 18, 2022 | 17.70 | 19.35 | 17.40 | 19.35 | 27,516 | +1.80(+10.26%) |
Mar 17, 2022 | 16.65 | 18.00 | 16.65 | 17.55 | 12,119 | +0.90(+5.41%) |
Mar 16, 2022 | 16.80 | 16.80 | 15.30 | 16.65 | 17,544 | +1.35(+8.82%) |
Mar 15, 2022 | 14.25 | 15.75 | 13.67 | 15.30 | 10,902 | +0.81(+5.58%) |
Mar 14, 2022 | 15.75 | 15.75 | 14.40 | 14.49 | 13,513 | -1.71(-10.55%) |
Mar 11, 2022 | 16.95 | 17.70 | 15.90 | 16.20 | 8,505 | -0.75(-4.42%) |
Mar 10, 2022 | 17.70 | 17.85 | 16.50 | 16.95 | 11,663 | -0.75(-4.24%) |
Mar 09, 2022 | 16.65 | 18.45 | 16.52 | 17.70 | 14,395 | +0.75(+4.42%) |
Mar 08, 2022 | 16.80 | 18.45 | 16.20 | 16.95 | 19,854 | -1.50(-8.13%) |
Mar 07, 2022 | 15.00 | 18.75 | 15.00 | 18.45 | 33,961 | +3.30(+21.78%) |
Mar 04, 2022 | 15.15 | 15.68 | 15.00 | 15.15 | 12,151 | -0.45(-2.88%) |
Mar 03, 2022 | 15.60 | 16.05 | 15.00 | 15.60 | 7,870 | -0.30(-1.89%) |
Mar 02, 2022 | 15.75 | 16.35 | 15.30 | 15.90 | 7,776 | +0.15(+0.95%) |