Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.59 | 11.74 | 11.49 | 11.72 | 2,630,595 | +0.07(+0.57%) |
May 27, 2022 | 11.55 | 11.65 | 11.48 | 11.65 | 2,120,188 | +0.07(+0.58%) |
May 26, 2022 | 11.65 | 11.76 | 11.54 | 11.59 | 2,299,490 | -0.07(-0.57%) |
May 25, 2022 | 11.20 | 11.67 | 11.20 | 11.65 | 3,698,246 | +0.49(+4.41%) |
May 24, 2022 | 10.90 | 11.19 | 10.65 | 11.16 | 2,975,000 | +0.21(+1.91%) |
May 23, 2022 | 11.05 | 11.21 | 10.89 | 10.95 | 1,854,210 | -0.01(-0.08%) |
May 20, 2022 | 11.20 | 11.20 | 10.72 | 10.96 | 2,856,127 | -0.13(-1.20%) |
May 19, 2022 | 11.10 | 11.29 | 11.03 | 11.09 | 2,579,687 | -0.06(-0.52%) |
May 18, 2022 | 11.12 | 11.37 | 11.07 | 11.15 | 2,603,997 | -0.06(-0.52%) |
May 17, 2022 | 11.01 | 11.27 | 10.93 | 11.21 | 2,530,989 | +0.28(+2.60%) |
May 16, 2022 | 10.52 | 11.02 | 10.52 | 10.93 | 3,021,120 | +0.26(+2.43%) |
May 13, 2022 | 10.50 | 10.68 | 10.33 | 10.67 | 2,985,629 | +0.18(+1.75%) |
May 12, 2022 | 10.32 | 10.51 | 10.21 | 10.48 | 3,101,281 | +0.16(+1.58%) |
May 11, 2022 | 10.38 | 10.51 | 10.23 | 10.32 | 3,157,514 | +0.04(+0.40%) |
May 10, 2022 | 10.65 | 10.74 | 10.17 | 10.28 | 3,141,081 | -0.32(-3.00%) |
May 09, 2022 | 10.79 | 10.89 | 10.58 | 10.60 | 4,068,444 | -0.17(-1.59%) |
May 06, 2022 | 10.96 | 11.07 | 10.64 | 10.77 | 3,457,460 | -0.26(-2.37%) |
May 05, 2022 | 10.30 | 11.06 | 10.11 | 11.03 | 5,846,238 | +0.86(+8.50%) |
May 04, 2022 | 10.03 | 10.18 | 9.848 | 10.17 | 2,948,886 | +0.17(+1.71%) |
May 03, 2022 | 9.530 | 10.03 | 9.530 | 9.995 | 5,198,942 | +0.51(+5.33%) |
May 02, 2022 | 9.660 | 9.669 | 9.326 | 9.489 | 3,030,820 | -0.03(-0.34%) |
Apr 29, 2022 | 9.815 | 9.887 | 9.506 | 9.522 | 3,391,842 | -0.34(-3.47%) |
Apr 28, 2022 | 9.734 | 9.913 | 9.578 | 9.864 | 2,363,471 | +0.24(+2.46%) |
Apr 27, 2022 | 9.881 | 9.946 | 9.559 | 9.628 | 3,308,308 | -0.24(-2.48%) |
Apr 26, 2022 | 10.04 | 10.11 | 9.844 | 9.872 | 2,856,887 | -0.20(-1.94%) |
Apr 25, 2022 | 9.864 | 10.08 | 9.799 | 10.07 | 3,963,964 | +0.17(+1.73%) |
Apr 22, 2022 | 10.08 | 10.14 | 9.881 | 9.897 | 3,149,936 | -0.25(-2.49%) |
Apr 21, 2022 | 10.25 | 10.30 | 10.08 | 10.15 | 2,907,013 | -0.06(-0.56%) |
Apr 20, 2022 | 10.19 | 10.37 | 10.14 | 10.21 | 2,391,551 | +0.08(+0.81%) |
Apr 19, 2022 | 10.18 | 10.23 | 9.970 | 10.13 | 4,369,968 | +0.03(+0.32%) |
Apr 18, 2022 | 10.43 | 10.53 | 10.08 | 10.09 | 3,524,460 | -0.47(-4.48%) |
Apr 14, 2022 | 10.52 | 10.85 | 10.51 | 10.57 | 2,998,945 | +0.08(+0.78%) |
Apr 13, 2022 | 10.59 | 10.70 | 10.45 | 10.48 | 3,002,415 | -0.11(-1.00%) |
Apr 12, 2022 | 10.71 | 10.84 | 10.42 | 10.59 | 5,459,654 | -0.50(-4.49%) |
Apr 11, 2022 | 11.15 | 11.27 | 11.03 | 11.09 | 2,513,098 | -0.07(-0.66%) |
Apr 08, 2022 | 11.36 | 11.40 | 11.14 | 11.16 | 1,978,129 | -0.14(-1.23%) |
Apr 07, 2022 | 11.32 | 11.36 | 11.02 | 11.30 | 2,942,189 | -0.04(-0.36%) |
Apr 06, 2022 | 11.40 | 11.54 | 11.28 | 11.34 | 3,709,659 | -0.11(-0.93%) |
Apr 05, 2022 | 11.98 | 12.11 | 11.41 | 11.45 | 4,681,322 | -0.55(-4.62%) |
Apr 04, 2022 | 12.34 | 12.35 | 11.83 | 12.00 | 3,514,989 | -0.31(-2.52%) |
Apr 01, 2022 | 12.14 | 12.33 | 12.08 | 12.31 | 3,205,096 | +0.17(+1.41%) |
Mar 31, 2022 | 12.22 | 12.32 | 12.13 | 12.14 | 3,748,219 | -0.06(-0.47%) |
Mar 30, 2022 | 12.26 | 12.28 | 12.08 | 12.20 | 2,768,055 | -0.14(-1.12%) |
Mar 29, 2022 | 12.13 | 12.38 | 12.12 | 12.33 | 2,805,500 | +0.31(+2.58%) |
Mar 28, 2022 | 11.89 | 12.04 | 11.78 | 12.02 | 2,243,175 | +0.13(+1.10%) |
Mar 25, 2022 | 11.71 | 11.97 | 11.66 | 11.89 | 2,120,276 | +0.24(+2.10%) |
Mar 24, 2022 | 11.52 | 11.67 | 11.48 | 11.65 | 1,846,170 | +0.14(+1.20%) |
Mar 23, 2022 | 11.51 | 11.59 | 11.37 | 11.51 | 1,936,365 | -0.03(-0.28%) |
Mar 22, 2022 | 11.62 | 11.79 | 11.49 | 11.54 | 3,139,138 | +0.07(+0.57%) |
Mar 21, 2022 | 11.41 | 11.68 | 11.40 | 11.48 | 3,569,513 | +0.11(+0.93%) |
Mar 18, 2022 | 11.41 | 11.48 | 11.21 | 11.37 | 7,636,528 | -0.06(-0.50%) |
Mar 17, 2022 | 11.58 | 11.58 | 11.31 | 11.43 | 4,425,427 | +0.02(+0.14%) |
Mar 16, 2022 | 11.38 | 11.42 | 11.10 | 11.41 | 5,909,225 | +0.15(+1.38%) |
Mar 15, 2022 | 11.52 | 11.67 | 11.19 | 11.26 | 6,284,032 | -0.15(-1.36%) |
Mar 14, 2022 | 11.41 | 11.73 | 11.32 | 11.41 | 3,785,298 | +0.05(+0.43%) |
Mar 11, 2022 | 11.41 | 11.53 | 11.36 | 11.36 | 2,037,191 | +0.06(+0.50%) |
Mar 10, 2022 | 11.17 | 11.32 | 11.01 | 11.31 | 1,612,871 | +0.07(+0.58%) |
Mar 09, 2022 | 11.21 | 11.32 | 11.14 | 11.24 | 2,685,365 | +0.20(+1.85%) |
Mar 08, 2022 | 10.74 | 11.14 | 10.61 | 11.04 | 2,363,924 | +0.33(+3.12%) |
Mar 07, 2022 | 10.92 | 10.97 | 10.70 | 10.70 | 2,208,937 | -0.25(-2.31%) |
Mar 04, 2022 | 10.82 | 10.99 | 10.77 | 10.96 | 2,927,579 | -0.01(-0.07%) |
Mar 03, 2022 | 11.05 | 11.08 | 10.75 | 10.96 | 2,379,880 | +0.00(+0.00%) |
Mar 02, 2022 | 10.66 | 11.01 | 10.66 | 10.96 | 3,058,646 | +0.36(+3.38%) |