Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.41 | 11.63 | 11.30 | 11.53 | 4,146,438 | +0.14(+1.21%) |
May 27, 2022 | 11.20 | 11.69 | 11.20 | 11.39 | 3,283,613 | +0.36(+3.25%) |
May 26, 2022 | 10.98 | 11.17 | 10.96 | 11.04 | 2,370,498 | +0.12(+1.09%) |
May 25, 2022 | 10.82 | 11.04 | 10.73 | 10.92 | 1,845,832 | -0.02(-0.17%) |
May 24, 2022 | 10.86 | 11.05 | 10.69 | 10.93 | 2,861,250 | +0.11(+1.02%) |
May 23, 2022 | 11.12 | 11.29 | 10.72 | 10.82 | 4,348,568 | +0.08(+0.77%) |
May 20, 2022 | 10.55 | 10.93 | 10.07 | 10.74 | 7,422,331 | +0.40(+3.91%) |
May 19, 2022 | 10.13 | 10.42 | 10.13 | 10.34 | 2,781,862 | +0.07(+0.72%) |
May 18, 2022 | 10.42 | 10.59 | 10.24 | 10.26 | 2,276,625 | -0.31(-2.93%) |
May 17, 2022 | 10.43 | 10.61 | 10.04 | 10.57 | 2,200,752 | +0.44(+4.32%) |
May 16, 2022 | 10.14 | 10.28 | 9.876 | 10.14 | 2,494,904 | -0.01(-0.09%) |
May 13, 2022 | 9.826 | 10.30 | 9.744 | 10.14 | 2,826,357 | +0.52(+5.40%) |
May 12, 2022 | 9.480 | 9.680 | 9.060 | 9.625 | 4,602,552 | +0.07(+0.76%) |
May 11, 2022 | 10.01 | 10.28 | 9.534 | 9.552 | 2,587,458 | -0.46(-4.64%) |
May 10, 2022 | 10.61 | 10.87 | 9.899 | 10.02 | 3,846,924 | -0.40(-3.85%) |
May 09, 2022 | 10.92 | 11.07 | 10.34 | 10.42 | 3,203,506 | -0.76(-6.77%) |
May 06, 2022 | 11.07 | 11.32 | 10.83 | 11.17 | 2,414,809 | +0.11(+0.99%) |
May 05, 2022 | 11.30 | 11.41 | 10.74 | 11.07 | 3,085,623 | -0.36(-3.11%) |
May 04, 2022 | 11.52 | 11.57 | 10.99 | 11.42 | 3,311,769 | -0.05(-0.48%) |
May 03, 2022 | 11.37 | 11.51 | 11.21 | 11.48 | 1,639,758 | +0.17(+1.53%) |
May 02, 2022 | 10.98 | 11.32 | 10.84 | 11.30 | 2,456,313 | +0.43(+3.94%) |
Apr 29, 2022 | 11.34 | 11.51 | 10.87 | 10.87 | 2,336,644 | -0.51(-4.48%) |
Apr 28, 2022 | 11.63 | 11.69 | 11.04 | 11.38 | 2,300,244 | -0.09(-0.79%) |
Apr 27, 2022 | 11.42 | 11.70 | 11.34 | 11.48 | 1,873,181 | +0.05(+0.40%) |
Apr 26, 2022 | 11.91 | 11.99 | 11.42 | 11.43 | 2,396,785 | -0.61(-5.07%) |
Apr 25, 2022 | 11.89 | 12.04 | 11.69 | 12.04 | 1,805,915 | +0.00(+0.00%) |
Apr 22, 2022 | 12.33 | 12.33 | 11.95 | 12.04 | 3,266,449 | -0.29(-2.37%) |
Apr 21, 2022 | 13.07 | 13.23 | 12.26 | 12.33 | 4,456,866 | -0.73(-5.58%) |
Apr 20, 2022 | 13.19 | 13.40 | 12.87 | 13.06 | 3,229,119 | -0.13(-0.97%) |
Apr 19, 2022 | 12.79 | 13.38 | 12.69 | 13.19 | 4,007,503 | +0.46(+3.58%) |
Apr 18, 2022 | 12.83 | 12.93 | 12.68 | 12.73 | 1,907,851 | -0.11(-0.85%) |
Apr 14, 2022 | 12.82 | 12.97 | 12.72 | 12.84 | 2,819,737 | +0.03(+0.21%) |
Apr 13, 2022 | 12.20 | 12.91 | 12.18 | 12.82 | 2,979,265 | +0.61(+5.00%) |
Apr 12, 2022 | 12.19 | 12.45 | 12.12 | 12.20 | 3,471,743 | +0.05(+0.38%) |
Apr 11, 2022 | 11.59 | 12.33 | 11.58 | 12.16 | 5,044,703 | +0.49(+4.22%) |
Apr 08, 2022 | 11.37 | 11.75 | 11.32 | 11.67 | 2,323,846 | +0.26(+2.24%) |
Apr 07, 2022 | 11.45 | 11.51 | 11.22 | 11.41 | 3,418,319 | -0.13(-1.11%) |
Apr 06, 2022 | 11.56 | 11.75 | 11.36 | 11.54 | 4,223,854 | -0.22(-1.86%) |
Apr 05, 2022 | 11.82 | 11.99 | 11.67 | 11.76 | 2,360,583 | -0.14(-1.15%) |
Apr 04, 2022 | 11.66 | 11.90 | 11.58 | 11.89 | 2,892,222 | +0.24(+2.03%) |
Apr 01, 2022 | 11.61 | 11.89 | 11.42 | 11.66 | 2,647,147 | +0.10(+0.87%) |
Mar 31, 2022 | 11.48 | 11.60 | 11.42 | 11.56 | 1,143,951 | +0.09(+0.79%) |
Mar 30, 2022 | 11.73 | 11.77 | 11.30 | 11.47 | 1,239,121 | -0.42(-3.53%) |
Mar 29, 2022 | 11.55 | 11.89 | 11.53 | 11.89 | 1,453,819 | +0.54(+4.74%) |
Mar 28, 2022 | 11.24 | 11.38 | 10.98 | 11.35 | 1,357,373 | +0.05(+0.48%) |
Mar 25, 2022 | 11.43 | 11.46 | 11.16 | 11.29 | 1,067,203 | -0.15(-1.27%) |
Mar 24, 2022 | 11.51 | 11.56 | 11.32 | 11.44 | 1,179,110 | -0.01(-0.08%) |
Mar 23, 2022 | 11.47 | 11.59 | 11.05 | 11.45 | 1,961,151 | -0.10(-0.87%) |
Mar 22, 2022 | 11.55 | 11.78 | 11.50 | 11.55 | 2,116,285 | +0.09(+0.80%) |
Mar 21, 2022 | 11.62 | 11.68 | 11.31 | 11.46 | 1,744,703 | -0.24(-2.03%) |
Mar 18, 2022 | 11.57 | 11.87 | 11.54 | 11.69 | 2,302,344 | -0.02(-0.16%) |
Mar 17, 2022 | 11.52 | 11.75 | 11.48 | 11.71 | 1,881,643 | +0.22(+1.90%) |
Mar 16, 2022 | 11.00 | 11.55 | 11.00 | 11.49 | 2,799,178 | +0.67(+6.23%) |
Mar 15, 2022 | 10.72 | 11.01 | 10.63 | 10.82 | 2,316,857 | +0.15(+1.37%) |
Mar 14, 2022 | 11.20 | 11.32 | 10.65 | 10.67 | 2,969,356 | -0.62(-5.49%) |
Mar 11, 2022 | 11.46 | 11.62 | 11.17 | 11.29 | 2,697,255 | +0.13(+1.14%) |
Mar 10, 2022 | 10.93 | 11.32 | 10.93 | 11.17 | 2,072,826 | +0.01(+0.08%) |
Mar 09, 2022 | 10.66 | 11.29 | 10.66 | 11.16 | 1,749,220 | +0.77(+7.46%) |
Mar 08, 2022 | 10.14 | 10.63 | 10.10 | 10.38 | 2,707,741 | +0.17(+1.70%) |
Mar 07, 2022 | 10.50 | 10.76 | 10.19 | 10.21 | 2,771,343 | -0.36(-3.45%) |
Mar 04, 2022 | 10.91 | 11.06 | 10.45 | 10.57 | 2,078,382 | -0.53(-4.76%) |
Mar 03, 2022 | 11.68 | 11.68 | 10.98 | 11.10 | 2,608,907 | -0.46(-3.94%) |
Mar 02, 2022 | 11.17 | 11.63 | 11.17 | 11.56 | 1,838,565 | +0.54(+4.88%) |