Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.56 | 12.42 | 11.42 | 11.85 | 1,061,800 | +0.29(+2.51%) |
May 27, 2022 | 10.32 | 11.60 | 9.870 | 11.56 | 874,326 | +1.32(+12.89%) |
May 26, 2022 | 9.950 | 11.07 | 9.790 | 10.24 | 1,980,206 | +0.33(+3.33%) |
May 25, 2022 | 9.970 | 10.30 | 9.670 | 9.910 | 630,198 | -0.08(-0.80%) |
May 24, 2022 | 10.64 | 10.69 | 9.830 | 9.990 | 847,261 | -0.85(-7.84%) |
May 23, 2022 | 10.81 | 11.17 | 10.71 | 10.84 | 473,448 | +0.14(+1.31%) |
May 20, 2022 | 10.48 | 11.26 | 10.20 | 10.70 | 1,191,216 | +0.71(+7.11%) |
May 19, 2022 | 10.04 | 10.58 | 9.490 | 9.990 | 2,017,533 | +0.05(+0.50%) |
May 18, 2022 | 10.26 | 10.70 | 9.700 | 9.940 | 531,338 | -0.84(-7.79%) |
May 17, 2022 | 9.450 | 10.80 | 9.450 | 10.78 | 1,258,563 | +1.72(+18.98%) |
May 16, 2022 | 9.130 | 9.570 | 8.940 | 9.060 | 1,321,139 | -0.03(-0.33%) |
May 13, 2022 | 8.340 | 9.320 | 8.040 | 9.090 | 851,930 | +1.05(+13.06%) |
May 12, 2022 | 7.840 | 8.620 | 7.565 | 8.040 | 1,023,838 | +0.08(+1.01%) |
May 11, 2022 | 9.140 | 9.270 | 7.880 | 7.960 | 890,832 | -1.27(-13.76%) |
May 10, 2022 | 8.790 | 9.445 | 8.300 | 9.230 | 1,515,659 | +0.97(+11.74%) |
May 09, 2022 | 9.140 | 9.380 | 8.205 | 8.260 | 1,293,588 | -1.19(-12.59%) |
May 06, 2022 | 10.19 | 10.29 | 9.285 | 9.450 | 664,427 | -0.55(-5.50%) |
May 05, 2022 | 10.92 | 11.14 | 9.810 | 10.00 | 782,667 | -1.15(-10.31%) |
May 04, 2022 | 10.71 | 11.25 | 10.06 | 11.15 | 639,192 | +0.45(+4.21%) |
May 03, 2022 | 10.71 | 11.05 | 10.56 | 10.70 | 350,995 | +0.01(+0.09%) |
May 02, 2022 | 10.19 | 10.94 | 10.15 | 10.69 | 827,109 | +0.41(+3.99%) |
Apr 29, 2022 | 10.51 | 10.96 | 10.17 | 10.28 | 528,903 | -0.28(-2.65%) |
Apr 28, 2022 | 10.90 | 10.97 | 9.950 | 10.56 | 849,684 | -0.21(-1.95%) |
Apr 27, 2022 | 11.24 | 11.54 | 10.75 | 10.77 | 364,400 | -0.50(-4.44%) |
Apr 26, 2022 | 11.99 | 12.25 | 11.18 | 11.27 | 527,422 | -0.90(-7.40%) |
Apr 25, 2022 | 12.23 | 12.72 | 11.90 | 12.17 | 487,145 | -0.10(-0.81%) |
Apr 22, 2022 | 12.40 | 12.83 | 12.10 | 12.27 | 387,969 | -0.24(-1.92%) |
Apr 21, 2022 | 14.05 | 14.46 | 12.45 | 12.51 | 1,747,358 | -1.17(-8.55%) |
Apr 20, 2022 | 13.76 | 13.90 | 13.42 | 13.68 | 276,455 | +0.04(+0.29%) |
Apr 19, 2022 | 13.09 | 13.75 | 12.99 | 13.64 | 441,798 | +0.52(+3.96%) |
Apr 18, 2022 | 13.64 | 13.64 | 13.00 | 13.12 | 523,437 | -0.44(-3.24%) |
Apr 14, 2022 | 14.16 | 14.22 | 13.50 | 13.56 | 371,201 | -0.61(-4.30%) |
Apr 13, 2022 | 14.14 | 15.06 | 13.90 | 14.17 | 364,796 | +0.23(+1.65%) |
Apr 12, 2022 | 14.04 | 14.46 | 13.69 | 13.94 | 279,226 | +0.21(+1.53%) |
Apr 11, 2022 | 14.00 | 14.36 | 13.62 | 13.73 | 402,139 | -0.50(-3.51%) |
Apr 08, 2022 | 14.98 | 15.50 | 14.17 | 14.23 | 267,722 | -1.03(-6.75%) |
Apr 07, 2022 | 15.89 | 16.10 | 15.06 | 15.26 | 295,864 | -0.72(-4.51%) |
Apr 06, 2022 | 16.17 | 16.37 | 15.60 | 15.98 | 261,445 | -0.53(-3.21%) |
Apr 05, 2022 | 16.71 | 16.72 | 16.36 | 16.51 | 486,654 | -0.13(-0.78%) |
Apr 04, 2022 | 16.26 | 16.88 | 16.26 | 16.64 | 325,801 | +0.26(+1.59%) |
Apr 01, 2022 | 15.97 | 16.48 | 15.70 | 16.38 | 412,076 | +0.52(+3.28%) |
Mar 31, 2022 | 16.11 | 16.45 | 15.82 | 15.86 | 379,855 | -0.09(-0.56%) |
Mar 30, 2022 | 16.43 | 16.95 | 15.87 | 15.95 | 332,441 | -0.72(-4.32%) |
Mar 29, 2022 | 15.66 | 16.76 | 15.66 | 16.67 | 579,292 | +1.38(+9.03%) |
Mar 28, 2022 | 15.31 | 15.77 | 14.72 | 15.29 | 239,173 | +0.13(+0.86%) |
Mar 25, 2022 | 16.13 | 16.13 | 15.10 | 15.16 | 399,860 | -0.86(-5.37%) |
Mar 24, 2022 | 15.63 | 16.10 | 15.37 | 16.02 | 269,826 | +0.54(+3.49%) |
Mar 23, 2022 | 15.80 | 16.22 | 15.44 | 15.48 | 257,247 | -0.60(-3.73%) |
Mar 22, 2022 | 15.36 | 16.16 | 15.01 | 16.08 | 373,038 | +0.96(+6.35%) |
Mar 21, 2022 | 15.77 | 15.99 | 15.01 | 15.12 | 240,739 | -0.82(-5.14%) |
Mar 18, 2022 | 15.57 | 16.16 | 15.16 | 15.94 | 478,740 | +0.46(+2.97%) |
Mar 17, 2022 | 14.63 | 15.52 | 14.33 | 15.48 | 301,812 | +0.69(+4.67%) |
Mar 16, 2022 | 14.02 | 14.84 | 13.94 | 14.79 | 409,422 | +1.01(+7.33%) |
Mar 15, 2022 | 13.23 | 14.02 | 13.12 | 13.78 | 467,458 | +0.62(+4.71%) |
Mar 14, 2022 | 15.67 | 15.67 | 12.99 | 13.16 | 1,254,322 | -2.53(-16.12%) |
Mar 11, 2022 | 16.93 | 17.23 | 15.66 | 15.69 | 469,251 | -0.96(-5.77%) |
Mar 10, 2022 | 16.22 | 16.70 | 15.97 | 16.65 | 636,812 | -0.02(-0.12%) |
Mar 09, 2022 | 15.74 | 16.83 | 15.65 | 16.67 | 576,565 | +1.36(+8.88%) |
Mar 08, 2022 | 14.86 | 16.09 | 14.50 | 15.31 | 309,372 | +0.49(+3.31%) |
Mar 07, 2022 | 14.74 | 15.31 | 14.68 | 14.82 | 415,318 | +0.12(+0.82%) |
Mar 04, 2022 | 15.44 | 16.05 | 14.46 | 14.70 | 487,756 | -1.02(-6.49%) |
Mar 03, 2022 | 17.17 | 17.17 | 15.49 | 15.72 | 421,539 | -1.17(-6.93%) |
Mar 02, 2022 | 16.88 | 17.17 | 16.45 | 16.89 | 620,546 | +0.22(+1.32%) |