Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.38 | 10.47 | 10.07 | 10.15 | 256,687 | +0.00(+0.00%) |
May 27, 2022 | 9.930 | 10.32 | 9.920 | 10.15 | 142,653 | +0.11(+1.10%) |
May 26, 2022 | 9.350 | 10.30 | 9.350 | 10.04 | 373,648 | +0.79(+8.54%) |
May 25, 2022 | 9.710 | 9.714 | 9.070 | 9.250 | 356,470 | -0.46(-4.74%) |
May 24, 2022 | 9.930 | 10.04 | 9.485 | 9.710 | 362,426 | -0.48(-4.71%) |
May 23, 2022 | 10.50 | 10.85 | 10.05 | 10.19 | 409,168 | -0.46(-4.32%) |
May 20, 2022 | 11.01 | 11.14 | 10.16 | 10.65 | 584,465 | -0.34(-3.09%) |
May 19, 2022 | 11.26 | 11.36 | 10.81 | 10.99 | 257,089 | -0.20(-1.79%) |
May 18, 2022 | 10.83 | 11.49 | 10.67 | 11.19 | 268,919 | +0.20(+1.82%) |
May 17, 2022 | 10.99 | 11.26 | 10.69 | 10.99 | 373,471 | -0.07(-0.63%) |
May 16, 2022 | 11.45 | 11.99 | 10.97 | 11.06 | 362,577 | -0.73(-6.19%) |
May 13, 2022 | 11.01 | 12.40 | 10.78 | 11.79 | 496,064 | +1.00(+9.27%) |
May 12, 2022 | 11.48 | 11.84 | 10.50 | 10.79 | 413,236 | -1.03(-8.71%) |
May 11, 2022 | 10.26 | 11.94 | 10.21 | 11.82 | 1,101,452 | +1.43(+13.76%) |
May 10, 2022 | 10.90 | 11.21 | 9.670 | 10.39 | 466,561 | -0.65(-5.89%) |
May 09, 2022 | 12.13 | 12.13 | 10.89 | 11.04 | 641,536 | -1.24(-10.10%) |
May 06, 2022 | 12.00 | 12.71 | 11.90 | 12.28 | 567,169 | +0.26(+2.16%) |
May 05, 2022 | 12.17 | 12.41 | 11.85 | 12.02 | 505,295 | -0.36(-2.91%) |
May 04, 2022 | 12.24 | 12.50 | 11.24 | 12.38 | 621,710 | -0.06(-0.48%) |
May 03, 2022 | 12.93 | 13.30 | 12.25 | 12.44 | 1,127,270 | -0.27(-2.12%) |
May 02, 2022 | 12.85 | 13.14 | 12.47 | 12.71 | 1,033,347 | +0.07(+0.55%) |
Apr 29, 2022 | 13.59 | 14.39 | 12.17 | 12.64 | 1,897,439 | -1.41(-10.04%) |
Apr 28, 2022 | 14.70 | 14.82 | 13.81 | 14.05 | 1,296,943 | -0.03(-0.21%) |
Apr 27, 2022 | 13.37 | 14.08 | 13.31 | 14.08 | 1,720,122 | +0.80(+6.02%) |
Apr 26, 2022 | 13.45 | 13.55 | 12.98 | 13.28 | 1,367,327 | -0.42(-3.07%) |
Apr 25, 2022 | 13.52 | 13.98 | 12.93 | 13.70 | 1,277,836 | -0.25(-1.79%) |
Apr 22, 2022 | 13.60 | 14.19 | 13.58 | 13.95 | 1,300,033 | -0.01(-0.07%) |
Apr 21, 2022 | 13.97 | 14.25 | 13.26 | 13.96 | 1,416,414 | -0.04(-0.29%) |
Apr 20, 2022 | 13.50 | 14.14 | 13.20 | 14.00 | 2,291,511 | +0.55(+4.09%) |
Apr 19, 2022 | 14.93 | 16.69 | 13.24 | 13.45 | 4,516,082 | -7.00(-34.23%) |
Apr 18, 2022 | 19.76 | 21.86 | 19.63 | 20.45 | 2,490,427 | -0.43(-2.06%) |
Apr 14, 2022 | 24.29 | 24.87 | 20.00 | 20.88 | 2,914,860 | -3.57(-14.60%) |
Apr 13, 2022 | 24.26 | 24.86 | 22.46 | 24.45 | 3,583,637 | +0.68(+2.86%) |
Apr 12, 2022 | 25.64 | 26.88 | 23.12 | 23.77 | 5,642,902 | -2.16(-8.33%) |
Apr 11, 2022 | 23.87 | 29.00 | 21.30 | 25.93 | 10,812,088 | +2.65(+11.38%) |
Apr 08, 2022 | 29.30 | 34.20 | 21.76 | 23.28 | 18,031,116 | -3.53(-13.17%) |
Apr 07, 2022 | 22.93 | 28.45 | 22.00 | 26.81 | 20,237,690 | +6.85(+34.32%) |
Apr 06, 2022 | 19.94 | 21.40 | 18.30 | 19.96 | 5,648,311 | -0.35(-1.72%) |
Apr 05, 2022 | 19.00 | 37.10 | 18.61 | 20.31 | 32,486,306 | +3.80(+23.02%) |
Apr 04, 2022 | 16.20 | 17.27 | 15.50 | 16.51 | 1,996,121 | +1.09(+7.07%) |
Apr 01, 2022 | 14.59 | 15.94 | 14.27 | 15.42 | 1,323,854 | +0.91(+6.27%) |
Mar 31, 2022 | 14.95 | 15.20 | 14.51 | 14.51 | 430,945 | -0.42(-2.81%) |
Mar 30, 2022 | 15.04 | 15.13 | 14.28 | 14.93 | 605,199 | -0.09(-0.60%) |
Mar 29, 2022 | 14.93 | 15.30 | 14.35 | 15.02 | 534,561 | -0.13(-0.86%) |
Mar 28, 2022 | 15.20 | 15.25 | 14.52 | 15.15 | 907,796 | -0.24(-1.56%) |
Mar 25, 2022 | 14.62 | 15.56 | 14.60 | 15.39 | 913,933 | +0.60(+4.06%) |
Mar 24, 2022 | 14.33 | 15.00 | 14.01 | 14.79 | 431,656 | +0.79(+5.64%) |
Mar 23, 2022 | 14.54 | 14.99 | 13.65 | 14.00 | 449,696 | -0.90(-6.04%) |
Mar 22, 2022 | 15.00 | 15.15 | 14.18 | 14.90 | 732,332 | +0.20(+1.36%) |
Mar 21, 2022 | 15.14 | 16.03 | 13.72 | 14.70 | 944,767 | -0.73(-4.73%) |
Mar 18, 2022 | 15.93 | 16.41 | 15.19 | 15.43 | 1,689,362 | -0.52(-3.26%) |
Mar 17, 2022 | 15.18 | 16.47 | 15.11 | 15.95 | 719,393 | +0.75(+4.93%) |
Mar 16, 2022 | 15.38 | 16.35 | 14.99 | 15.20 | 799,058 | -0.35(-2.25%) |
Mar 15, 2022 | 15.55 | 16.38 | 14.13 | 15.55 | 867,919 | -0.10(-0.64%) |
Mar 14, 2022 | 16.67 | 17.30 | 15.18 | 15.65 | 1,059,477 | -1.44(-8.43%) |
Mar 11, 2022 | 16.91 | 17.71 | 16.01 | 17.09 | 923,797 | -0.09(-0.52%) |
Mar 10, 2022 | 16.86 | 18.21 | 16.00 | 17.18 | 1,074,058 | +0.62(+3.74%) |
Mar 09, 2022 | 15.62 | 17.80 | 15.50 | 16.56 | 750,649 | +0.41(+2.54%) |
Mar 08, 2022 | 15.18 | 17.16 | 14.82 | 16.15 | 1,138,486 | +0.80(+5.21%) |
Mar 07, 2022 | 14.79 | 16.88 | 13.97 | 15.35 | 2,039,888 | +1.09(+7.64%) |
Mar 04, 2022 | 13.65 | 14.47 | 13.55 | 14.26 | 685,030 | +0.47(+3.41%) |
Mar 03, 2022 | 14.12 | 14.38 | 13.18 | 13.79 | 604,756 | -0.17(-1.22%) |
Mar 02, 2022 | 14.26 | 14.50 | 13.26 | 13.96 | 592,277 | -0.11(-0.78%) |