Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.04 | 11.18 | 9.990 | 10.47 | 22,073,528 | -0.53(-4.82%) |
May 27, 2022 | 10.75 | 11.16 | 10.64 | 11.00 | 11,118,291 | -0.04(-0.36%) |
May 26, 2022 | 9.950 | 11.06 | 9.850 | 11.04 | 11,615,632 | +1.14(+11.52%) |
May 25, 2022 | 9.320 | 9.940 | 9.225 | 9.900 | 7,500,966 | +0.51(+5.43%) |
May 24, 2022 | 9.700 | 9.700 | 9.060 | 9.390 | 9,019,511 | -0.34(-3.49%) |
May 23, 2022 | 9.660 | 9.980 | 9.381 | 9.730 | 8,519,653 | -0.11(-1.12%) |
May 20, 2022 | 9.940 | 10.08 | 9.290 | 9.840 | 8,244,463 | +0.00(+0.00%) |
May 19, 2022 | 9.040 | 10.09 | 8.960 | 9.840 | 10,414,155 | +0.74(+8.13%) |
May 18, 2022 | 9.000 | 9.490 | 8.870 | 9.100 | 10,531,512 | -0.12(-1.30%) |
May 17, 2022 | 8.880 | 9.265 | 8.630 | 9.220 | 9,321,575 | +0.51(+5.86%) |
May 16, 2022 | 8.640 | 9.140 | 8.405 | 8.710 | 8,574,290 | -0.14(-1.58%) |
May 13, 2022 | 8.150 | 8.990 | 8.150 | 8.850 | 14,134,126 | +0.97(+12.31%) |
May 12, 2022 | 6.090 | 8.470 | 6.050 | 7.880 | 26,964,816 | +1.25(+18.85%) |
May 11, 2022 | 6.800 | 7.310 | 6.390 | 6.630 | 18,186,700 | -0.40(-5.69%) |
May 10, 2022 | 7.290 | 7.690 | 6.520 | 7.030 | 12,206,508 | -0.18(-2.50%) |
May 09, 2022 | 7.580 | 7.730 | 7.025 | 7.210 | 12,214,633 | -0.62(-7.92%) |
May 06, 2022 | 8.900 | 8.910 | 7.750 | 7.830 | 11,499,715 | -1.20(-13.29%) |
May 05, 2022 | 9.480 | 9.500 | 8.805 | 9.030 | 6,891,776 | -0.63(-6.52%) |
May 04, 2022 | 9.490 | 9.705 | 8.610 | 9.660 | 9,828,135 | +0.37(+3.98%) |
May 03, 2022 | 9.680 | 9.960 | 9.250 | 9.290 | 5,076,718 | -0.46(-4.72%) |
May 02, 2022 | 9.200 | 9.800 | 8.950 | 9.750 | 6,193,980 | +0.45(+4.84%) |
Apr 29, 2022 | 9.620 | 10.08 | 9.280 | 9.300 | 4,159,058 | -0.53(-5.39%) |
Apr 28, 2022 | 9.510 | 9.920 | 9.085 | 9.830 | 5,640,023 | +0.55(+5.93%) |
Apr 27, 2022 | 9.150 | 9.710 | 9.030 | 9.280 | 7,578,608 | +0.02(+0.22%) |
Apr 26, 2022 | 9.690 | 9.800 | 9.160 | 9.260 | 6,968,124 | -0.50(-5.12%) |
Apr 25, 2022 | 9.230 | 9.775 | 9.130 | 9.760 | 6,833,803 | +0.43(+4.61%) |
Apr 22, 2022 | 9.660 | 9.850 | 9.310 | 9.330 | 6,114,315 | -0.34(-3.52%) |
Apr 21, 2022 | 10.98 | 11.17 | 9.555 | 9.670 | 9,459,585 | -1.20(-11.04%) |
Apr 20, 2022 | 11.51 | 11.66 | 10.77 | 10.87 | 6,731,489 | -0.64(-5.56%) |
Apr 19, 2022 | 10.65 | 11.59 | 10.35 | 11.51 | 6,147,423 | +0.77(+7.17%) |
Apr 18, 2022 | 11.12 | 11.15 | 10.40 | 10.74 | 5,886,026 | -0.48(-4.28%) |
Apr 14, 2022 | 11.70 | 11.73 | 11.15 | 11.22 | 8,242,834 | -0.30(-2.60%) |
Apr 13, 2022 | 10.96 | 12.00 | 10.72 | 11.52 | 14,281,466 | +0.53(+4.82%) |
Apr 12, 2022 | 11.28 | 11.51 | 10.82 | 10.99 | 6,121,643 | +0.04(+0.37%) |
Apr 11, 2022 | 10.59 | 11.08 | 10.19 | 10.95 | 5,291,576 | +0.17(+1.58%) |
Apr 08, 2022 | 10.78 | 10.94 | 10.37 | 10.78 | 5,421,747 | -0.13(-1.19%) |
Apr 07, 2022 | 10.97 | 11.06 | 10.37 | 10.91 | 8,720,592 | -0.11(-1.00%) |
Apr 06, 2022 | 11.15 | 11.25 | 10.61 | 11.02 | 8,294,949 | -0.41(-3.59%) |
Apr 05, 2022 | 11.82 | 12.03 | 11.28 | 11.43 | 7,961,714 | -0.12(-1.04%) |
Apr 04, 2022 | 11.25 | 11.87 | 11.01 | 11.55 | 6,174,622 | +0.45(+4.05%) |
Apr 01, 2022 | 11.15 | 11.43 | 10.87 | 11.10 | 5,548,735 | +0.06(+0.54%) |
Mar 31, 2022 | 11.36 | 11.60 | 11.03 | 11.04 | 5,853,917 | -0.23(-2.04%) |
Mar 30, 2022 | 11.52 | 11.92 | 10.93 | 11.27 | 9,179,907 | -0.46(-3.92%) |
Mar 29, 2022 | 11.20 | 12.20 | 10.90 | 11.73 | 15,987,708 | +0.59(+5.30%) |
Mar 28, 2022 | 11.16 | 11.42 | 10.58 | 11.14 | 7,235,979 | +0.12(+1.09%) |
Mar 25, 2022 | 12.12 | 12.12 | 10.62 | 11.02 | 13,741,422 | -1.08(-8.93%) |
Mar 24, 2022 | 11.16 | 12.41 | 10.89 | 12.10 | 16,486,136 | +0.90(+8.04%) |
Mar 23, 2022 | 11.18 | 11.74 | 10.81 | 11.20 | 7,796,255 | -0.16(-1.41%) |
Mar 22, 2022 | 10.89 | 11.63 | 10.31 | 11.36 | 12,405,610 | +0.33(+2.99%) |
Mar 21, 2022 | 11.40 | 11.52 | 10.74 | 11.03 | 9,428,024 | -0.58(-5.00%) |
Mar 18, 2022 | 10.60 | 11.72 | 10.59 | 11.61 | 10,767,250 | +0.73(+6.71%) |
Mar 17, 2022 | 10.01 | 11.17 | 9.760 | 10.88 | 15,876,135 | +0.63(+6.15%) |
Mar 16, 2022 | 8.800 | 10.34 | 8.600 | 10.25 | 17,937,246 | +1.53(+17.55%) |
Mar 15, 2022 | 8.470 | 8.780 | 8.240 | 8.720 | 12,260,454 | +0.20(+2.35%) |
Mar 14, 2022 | 9.740 | 9.740 | 8.500 | 8.520 | 13,808,824 | -1.49(-14.89%) |
Mar 11, 2022 | 10.16 | 10.78 | 9.815 | 10.01 | 11,741,827 | -0.21(-2.05%) |
Mar 10, 2022 | 11.03 | 11.43 | 9.870 | 10.22 | 22,583,656 | -0.49(-4.58%) |
Mar 09, 2022 | 10.08 | 11.02 | 9.960 | 10.71 | 12,076,443 | +0.98(+10.07%) |
Mar 08, 2022 | 9.220 | 10.12 | 8.830 | 9.730 | 7,817,469 | +0.46(+4.96%) |
Mar 07, 2022 | 9.560 | 10.10 | 9.170 | 9.270 | 7,277,110 | -0.23(-2.42%) |
Mar 04, 2022 | 10.47 | 10.74 | 9.150 | 9.500 | 8,530,231 | -1.16(-10.88%) |
Mar 03, 2022 | 11.47 | 11.52 | 10.56 | 10.66 | 4,181,590 | -0.92(-7.94%) |
Mar 02, 2022 | 11.73 | 11.75 | 10.66 | 11.58 | 7,296,970 | +0.02(+0.17%) |