Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.04 | 11.12 | 10.59 | 10.95 | 532,999 | -0.18(-1.62%) |
May 27, 2022 | 10.66 | 11.30 | 10.66 | 11.13 | 275,947 | +0.64(+6.10%) |
May 26, 2022 | 10.27 | 10.78 | 10.26 | 10.49 | 194,262 | +0.28(+2.74%) |
May 25, 2022 | 9.880 | 10.27 | 9.880 | 10.21 | 192,530 | +0.18(+1.79%) |
May 24, 2022 | 10.17 | 10.46 | 9.730 | 10.03 | 464,990 | -0.23(-2.24%) |
May 23, 2022 | 9.600 | 10.28 | 9.500 | 10.26 | 402,857 | +0.75(+7.89%) |
May 20, 2022 | 9.280 | 9.515 | 8.910 | 9.510 | 368,115 | +0.42(+4.62%) |
May 19, 2022 | 8.710 | 9.440 | 8.710 | 9.090 | 480,409 | +0.34(+3.89%) |
May 18, 2022 | 9.210 | 9.385 | 8.490 | 8.750 | 202,490 | -0.59(-6.32%) |
May 17, 2022 | 9.280 | 9.670 | 8.870 | 9.340 | 343,426 | +0.29(+3.20%) |
May 16, 2022 | 8.380 | 9.550 | 7.810 | 9.050 | 655,397 | +0.65(+7.74%) |
May 13, 2022 | 9.740 | 9.740 | 7.800 | 8.400 | 1,612,665 | -1.60(-16.00%) |
May 12, 2022 | 9.990 | 10.24 | 9.635 | 10.00 | 414,582 | -0.09(-0.89%) |
May 11, 2022 | 11.14 | 11.23 | 10.04 | 10.09 | 331,726 | -1.12(-9.99%) |
May 10, 2022 | 11.74 | 11.74 | 10.62 | 11.21 | 343,544 | -0.07(-0.62%) |
May 09, 2022 | 12.05 | 12.12 | 11.08 | 11.28 | 232,775 | -1.05(-8.52%) |
May 06, 2022 | 12.66 | 12.76 | 12.03 | 12.33 | 139,014 | -0.50(-3.90%) |
May 05, 2022 | 13.28 | 13.28 | 12.60 | 12.83 | 138,806 | -0.67(-4.96%) |
May 04, 2022 | 13.04 | 13.57 | 12.46 | 13.50 | 165,572 | +0.47(+3.61%) |
May 03, 2022 | 13.44 | 13.51 | 12.81 | 13.03 | 137,519 | -0.50(-3.70%) |
May 02, 2022 | 12.79 | 13.60 | 12.54 | 13.53 | 269,725 | +0.76(+5.95%) |
Apr 29, 2022 | 13.04 | 13.30 | 12.71 | 12.77 | 139,265 | -0.32(-2.44%) |
Apr 28, 2022 | 12.36 | 13.15 | 12.16 | 13.09 | 219,458 | +0.82(+6.68%) |
Apr 27, 2022 | 12.38 | 12.68 | 11.93 | 12.27 | 178,062 | -0.05(-0.41%) |
Apr 26, 2022 | 13.09 | 13.09 | 12.19 | 12.32 | 200,151 | -0.82(-6.24%) |
Apr 25, 2022 | 12.50 | 13.33 | 12.40 | 13.14 | 197,019 | +0.55(+4.37%) |
Apr 22, 2022 | 12.44 | 13.00 | 12.26 | 12.59 | 207,208 | +0.06(+0.48%) |
Apr 21, 2022 | 13.04 | 13.34 | 12.50 | 12.53 | 331,242 | -0.30(-2.34%) |
Apr 20, 2022 | 12.77 | 13.23 | 12.40 | 12.83 | 473,261 | +0.14(+1.10%) |
Apr 19, 2022 | 11.46 | 12.75 | 11.35 | 12.69 | 307,132 | +1.28(+11.22%) |
Apr 18, 2022 | 11.32 | 11.59 | 10.95 | 11.41 | 124,882 | +0.00(+0.00%) |
Apr 14, 2022 | 11.94 | 11.94 | 11.23 | 11.41 | 270,276 | -0.48(-4.04%) |
Apr 13, 2022 | 11.33 | 11.92 | 11.23 | 11.89 | 91,788 | +0.58(+5.13%) |
Apr 12, 2022 | 11.12 | 11.69 | 10.90 | 11.31 | 260,985 | +0.44(+4.05%) |
Apr 11, 2022 | 10.68 | 11.07 | 10.29 | 10.87 | 228,360 | -0.10(-0.91%) |
Apr 08, 2022 | 11.09 | 11.09 | 10.72 | 10.97 | 238,420 | -0.30(-2.66%) |
Apr 07, 2022 | 11.43 | 11.48 | 10.96 | 11.27 | 155,906 | -0.23(-2.00%) |
Apr 06, 2022 | 11.58 | 11.62 | 10.92 | 11.50 | 224,305 | -0.40(-3.36%) |
Apr 05, 2022 | 12.74 | 12.74 | 11.71 | 11.90 | 245,597 | -0.90(-7.03%) |
Apr 04, 2022 | 12.96 | 13.20 | 12.64 | 12.80 | 174,798 | +0.02(+0.16%) |
Apr 01, 2022 | 12.85 | 13.18 | 12.69 | 12.78 | 212,232 | +0.06(+0.47%) |
Mar 31, 2022 | 13.08 | 13.15 | 12.67 | 12.72 | 339,833 | -0.50(-3.78%) |
Mar 30, 2022 | 13.32 | 13.91 | 13.14 | 13.22 | 266,152 | -0.34(-2.51%) |
Mar 29, 2022 | 13.33 | 14.04 | 13.33 | 13.56 | 285,783 | +0.35(+2.65%) |
Mar 28, 2022 | 12.44 | 13.34 | 12.28 | 13.21 | 438,380 | +0.68(+5.43%) |
Mar 25, 2022 | 13.72 | 13.72 | 11.59 | 12.53 | 826,152 | -2.69(-17.67%) |
Mar 24, 2022 | 15.01 | 15.22 | 14.56 | 15.22 | 230,596 | +0.22(+1.47%) |
Mar 23, 2022 | 15.22 | 15.32 | 14.60 | 15.00 | 225,991 | -0.45(-2.91%) |
Mar 22, 2022 | 15.02 | 15.88 | 15.02 | 15.45 | 282,369 | +0.37(+2.45%) |
Mar 21, 2022 | 15.12 | 15.34 | 14.68 | 15.08 | 197,175 | -0.35(-2.27%) |
Mar 18, 2022 | 14.89 | 15.46 | 14.66 | 15.43 | 293,654 | +0.62(+4.19%) |
Mar 17, 2022 | 13.67 | 14.82 | 13.67 | 14.81 | 202,868 | +0.97(+7.01%) |
Mar 16, 2022 | 12.70 | 13.88 | 12.70 | 13.84 | 264,929 | +1.25(+9.93%) |
Mar 15, 2022 | 12.76 | 13.02 | 12.23 | 12.59 | 209,204 | -0.15(-1.18%) |
Mar 14, 2022 | 13.06 | 13.24 | 12.44 | 12.74 | 204,756 | -0.42(-3.19%) |
Mar 11, 2022 | 14.02 | 14.02 | 13.02 | 13.16 | 179,845 | -0.81(-5.80%) |
Mar 10, 2022 | 14.36 | 14.59 | 13.85 | 13.97 | 136,308 | -0.77(-5.22%) |
Mar 09, 2022 | 14.46 | 15.00 | 14.19 | 14.74 | 410,009 | +0.71(+5.06%) |
Mar 08, 2022 | 14.42 | 14.60 | 13.75 | 14.03 | 217,688 | -0.49(-3.37%) |
Mar 07, 2022 | 15.05 | 15.19 | 14.34 | 14.52 | 121,008 | -0.57(-3.78%) |
Mar 04, 2022 | 15.35 | 15.39 | 14.86 | 15.09 | 116,814 | -0.52(-3.33%) |
Mar 03, 2022 | 16.31 | 16.58 | 15.18 | 15.61 | 196,724 | -0.51(-3.16%) |
Mar 02, 2022 | 16.18 | 16.33 | 15.53 | 16.12 | 113,475 | +0.04(+0.25%) |