Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.41 | 11.55 | 10.95 | 11.05 | 1,400,856 | -0.33(-2.90%) |
May 27, 2022 | 11.41 | 11.52 | 11.28 | 11.38 | 585,978 | +0.11(+0.97%) |
May 26, 2022 | 11.10 | 11.39 | 11.10 | 11.27 | 709,100 | +0.07(+0.62%) |
May 25, 2022 | 11.11 | 11.25 | 10.99 | 11.20 | 1,029,727 | -0.07(-0.62%) |
May 24, 2022 | 11.20 | 11.41 | 11.00 | 11.27 | 1,468,790 | +0.07(+0.62%) |
May 23, 2022 | 11.34 | 11.41 | 11.06 | 11.20 | 948,065 | +0.08(+0.72%) |
May 20, 2022 | 11.25 | 11.32 | 10.95 | 11.12 | 1,273,672 | -0.13(-1.15%) |
May 19, 2022 | 10.86 | 11.36 | 10.84 | 11.25 | 1,758,785 | +0.70(+6.63%) |
May 18, 2022 | 10.86 | 10.96 | 10.53 | 10.55 | 1,473,131 | -0.44(-4.00%) |
May 17, 2022 | 10.94 | 11.11 | 10.81 | 10.99 | 1,372,477 | +0.26(+2.42%) |
May 16, 2022 | 10.73 | 10.83 | 10.58 | 10.73 | 1,666,629 | +0.07(+0.66%) |
May 13, 2022 | 10.22 | 10.80 | 10.20 | 10.66 | 3,119,123 | +0.53(+5.23%) |
May 12, 2022 | 10.44 | 10.54 | 9.954 | 10.13 | 3,481,600 | -0.56(-5.23%) |
May 11, 2022 | 10.84 | 11.27 | 10.65 | 10.69 | 1,756,462 | +0.05(+0.47%) |
May 10, 2022 | 11.13 | 11.20 | 10.43 | 10.64 | 2,162,399 | -0.22(-2.02%) |
May 09, 2022 | 11.48 | 11.54 | 10.86 | 10.86 | 3,126,060 | -0.99(-8.35%) |
May 06, 2022 | 11.93 | 12.07 | 11.77 | 11.85 | 1,595,207 | -0.19(-1.58%) |
May 05, 2022 | 12.85 | 12.87 | 11.89 | 12.04 | 3,032,765 | -0.70(-5.49%) |
May 04, 2022 | 12.42 | 12.77 | 12.20 | 12.74 | 1,746,449 | +0.33(+2.66%) |
May 03, 2022 | 12.15 | 12.54 | 12.15 | 12.41 | 1,778,089 | +0.33(+2.73%) |
May 02, 2022 | 11.94 | 12.11 | 11.75 | 12.08 | 3,139,449 | -0.20(-1.63%) |
Apr 29, 2022 | 12.63 | 12.76 | 12.28 | 12.28 | 1,340,177 | -0.23(-1.84%) |
Apr 28, 2022 | 12.17 | 12.56 | 12.04 | 12.51 | 1,787,615 | +0.36(+2.96%) |
Apr 27, 2022 | 12.27 | 12.45 | 12.14 | 12.15 | 1,094,159 | -0.08(-0.65%) |
Apr 26, 2022 | 12.78 | 12.82 | 12.22 | 12.23 | 1,884,244 | -0.47(-3.70%) |
Apr 25, 2022 | 12.69 | 12.90 | 12.32 | 12.70 | 3,543,017 | -0.54(-4.08%) |
Apr 22, 2022 | 13.55 | 13.73 | 13.17 | 13.24 | 2,746,625 | -0.55(-3.99%) |
Apr 21, 2022 | 14.37 | 14.44 | 13.61 | 13.79 | 3,503,722 | -0.79(-5.41%) |
Apr 20, 2022 | 14.49 | 14.64 | 14.24 | 14.58 | 1,710,589 | +0.09(+0.62%) |
Apr 19, 2022 | 14.87 | 14.87 | 14.41 | 14.49 | 2,254,188 | -0.48(-3.20%) |
Apr 18, 2022 | 15.45 | 15.47 | 14.96 | 14.97 | 2,746,884 | -0.14(-0.93%) |
Apr 14, 2022 | 15.10 | 15.20 | 14.89 | 15.11 | 1,877,024 | -0.05(-0.33%) |
Apr 13, 2022 | 14.78 | 15.19 | 14.65 | 15.16 | 2,350,214 | +0.59(+4.05%) |
Apr 12, 2022 | 14.65 | 14.91 | 14.42 | 14.57 | 2,389,618 | +0.15(+1.04%) |
Apr 11, 2022 | 14.76 | 14.77 | 14.19 | 14.42 | 1,586,813 | -0.03(-0.21%) |
Apr 08, 2022 | 14.16 | 14.49 | 14.13 | 14.45 | 1,220,733 | +0.35(+2.48%) |
Apr 07, 2022 | 13.91 | 14.19 | 13.80 | 14.10 | 1,313,994 | +0.21(+1.51%) |
Apr 06, 2022 | 14.03 | 14.07 | 13.68 | 13.89 | 1,312,734 | -0.02(-0.14%) |
Apr 05, 2022 | 14.59 | 14.79 | 13.87 | 13.91 | 2,278,528 | -0.54(-3.73%) |
Apr 04, 2022 | 14.57 | 14.66 | 14.25 | 14.45 | 1,438,453 | -0.04(-0.28%) |
Apr 01, 2022 | 13.92 | 14.49 | 13.91 | 14.49 | 1,764,324 | +0.42(+2.98%) |
Mar 31, 2022 | 14.24 | 14.34 | 14.04 | 14.07 | 772,907 | -0.11(-0.77%) |
Mar 30, 2022 | 14.20 | 14.49 | 14.05 | 14.18 | 1,321,890 | +0.09(+0.64%) |
Mar 29, 2022 | 13.67 | 14.10 | 13.50 | 14.09 | 1,936,343 | +0.10(+0.71%) |
Mar 28, 2022 | 14.35 | 14.38 | 13.92 | 13.99 | 1,733,043 | -0.62(-4.24%) |
Mar 25, 2022 | 14.59 | 14.61 | 14.41 | 14.61 | 994,875 | +0.00(+0.00%) |
Mar 24, 2022 | 14.78 | 15.05 | 14.57 | 14.61 | 1,976,220 | +0.02(+0.14%) |
Mar 23, 2022 | 14.44 | 14.65 | 14.32 | 14.59 | 1,316,835 | +0.24(+1.67%) |
Mar 22, 2022 | 14.53 | 14.57 | 14.13 | 14.35 | 1,151,648 | -0.26(-1.78%) |
Mar 21, 2022 | 14.26 | 14.79 | 14.26 | 14.61 | 1,435,944 | +0.36(+2.52%) |
Mar 18, 2022 | 14.30 | 14.56 | 14.16 | 14.25 | 1,253,976 | -0.21(-1.45%) |
Mar 17, 2022 | 14.29 | 14.89 | 14.29 | 14.46 | 2,469,732 | +0.38(+2.70%) |
Mar 16, 2022 | 14.08 | 14.13 | 13.64 | 14.08 | 1,304,455 | +0.01(+0.07%) |
Mar 15, 2022 | 13.48 | 14.23 | 13.37 | 14.07 | 1,504,161 | +0.28(+2.03%) |
Mar 14, 2022 | 14.22 | 14.29 | 13.67 | 13.79 | 2,344,352 | -0.66(-4.56%) |
Mar 11, 2022 | 14.38 | 14.66 | 14.29 | 14.45 | 1,589,938 | -0.29(-1.97%) |
Mar 10, 2022 | 14.37 | 14.83 | 14.34 | 14.74 | 1,939,933 | +0.49(+3.44%) |
Mar 09, 2022 | 13.79 | 14.38 | 13.61 | 14.25 | 2,686,103 | -0.17(-1.18%) |
Mar 08, 2022 | 14.58 | 15.19 | 14.12 | 14.42 | 5,179,417 | +0.27(+1.91%) |
Mar 07, 2022 | 14.09 | 14.47 | 13.85 | 14.15 | 3,419,565 | +0.13(+0.93%) |
Mar 04, 2022 | 13.69 | 14.09 | 13.66 | 14.02 | 1,906,366 | +0.34(+2.48%) |
Mar 03, 2022 | 13.77 | 13.77 | 13.39 | 13.68 | 1,241,109 | +0.02(+0.15%) |
Mar 02, 2022 | 13.63 | 13.69 | 13.37 | 13.66 | 1,465,790 | -0.04(-0.29%) |