Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.296 | 8.455 | 7.849 | 7.919 | 6,454,764 | -0.42(-5.01%) |
May 27, 2022 | 8.435 | 8.505 | 8.242 | 8.336 | 4,538,940 | +0.08(+0.96%) |
May 26, 2022 | 8.058 | 8.271 | 8.018 | 8.257 | 5,199,067 | +0.15(+1.84%) |
May 25, 2022 | 7.988 | 8.142 | 7.909 | 8.108 | 4,726,411 | -0.08(-0.97%) |
May 24, 2022 | 8.237 | 8.331 | 7.949 | 8.187 | 6,240,359 | -0.00(-0.05%) |
May 23, 2022 | 8.400 | 8.459 | 8.072 | 8.191 | 4,899,426 | -0.05(-0.60%) |
May 20, 2022 | 8.380 | 8.439 | 8.042 | 8.241 | 6,250,003 | -0.04(-0.48%) |
May 19, 2022 | 8.042 | 8.499 | 7.963 | 8.280 | 9,201,197 | +0.51(+6.51%) |
May 18, 2022 | 8.161 | 8.186 | 7.774 | 7.774 | 5,930,309 | -0.46(-5.55%) |
May 17, 2022 | 8.261 | 8.378 | 8.082 | 8.231 | 6,586,173 | +0.16(+1.97%) |
May 16, 2022 | 8.221 | 8.261 | 7.983 | 8.072 | 7,176,944 | -0.04(-0.49%) |
May 13, 2022 | 7.407 | 8.221 | 7.357 | 8.112 | 7,884,325 | +0.73(+9.96%) |
May 12, 2022 | 8.042 | 8.042 | 7.183 | 7.377 | 14,209,162 | -0.79(-9.72%) |
May 11, 2022 | 8.519 | 8.770 | 8.112 | 8.171 | 9,206,966 | -0.12(-1.44%) |
May 10, 2022 | 8.757 | 8.777 | 8.102 | 8.290 | 7,415,921 | -0.18(-2.11%) |
May 09, 2022 | 9.124 | 9.164 | 8.439 | 8.469 | 9,795,463 | -0.94(-10.02%) |
May 06, 2022 | 9.750 | 9.819 | 9.353 | 9.412 | 6,738,026 | -0.40(-4.05%) |
May 05, 2022 | 10.65 | 10.69 | 9.660 | 9.809 | 6,722,438 | -0.75(-7.14%) |
May 04, 2022 | 10.34 | 10.61 | 10.04 | 10.56 | 5,386,624 | +0.24(+2.31%) |
May 03, 2022 | 10.05 | 10.41 | 10.05 | 10.33 | 4,738,139 | +0.23(+2.26%) |
May 02, 2022 | 9.938 | 10.10 | 9.730 | 10.10 | 6,722,468 | -0.13(-1.26%) |
Apr 29, 2022 | 10.65 | 10.74 | 10.19 | 10.23 | 5,366,951 | -0.33(-3.10%) |
Apr 28, 2022 | 10.27 | 10.64 | 10.16 | 10.55 | 6,311,532 | +0.24(+2.31%) |
Apr 27, 2022 | 10.58 | 10.71 | 10.31 | 10.32 | 4,872,466 | -0.22(-2.07%) |
Apr 26, 2022 | 11.08 | 11.19 | 10.52 | 10.53 | 4,335,592 | -0.51(-4.59%) |
Apr 25, 2022 | 11.12 | 11.30 | 10.74 | 11.04 | 8,033,969 | -0.58(-4.96%) |
Apr 22, 2022 | 11.91 | 12.19 | 11.52 | 11.62 | 5,905,056 | -0.55(-4.49%) |
Apr 21, 2022 | 12.77 | 12.84 | 12.03 | 12.16 | 8,244,397 | -0.79(-6.13%) |
Apr 20, 2022 | 12.77 | 13.00 | 12.59 | 12.96 | 5,122,815 | +0.08(+0.62%) |
Apr 19, 2022 | 13.60 | 13.60 | 12.81 | 12.88 | 8,699,660 | -0.91(-6.62%) |
Apr 18, 2022 | 14.40 | 14.49 | 13.77 | 13.79 | 7,467,546 | -0.35(-2.46%) |
Apr 14, 2022 | 14.13 | 14.23 | 13.89 | 14.14 | 3,830,990 | -0.01(-0.07%) |
Apr 13, 2022 | 13.76 | 14.20 | 13.72 | 14.15 | 5,880,112 | +0.57(+4.17%) |
Apr 12, 2022 | 13.57 | 13.91 | 13.33 | 13.58 | 6,453,401 | +0.21(+1.56%) |
Apr 11, 2022 | 13.68 | 13.75 | 13.17 | 13.37 | 5,528,714 | +0.00(+0.00%) |
Apr 08, 2022 | 13.11 | 13.45 | 13.06 | 13.37 | 3,931,791 | +0.30(+2.28%) |
Apr 07, 2022 | 12.93 | 13.21 | 12.83 | 13.08 | 3,482,955 | +0.14(+1.07%) |
Apr 06, 2022 | 12.91 | 13.16 | 12.70 | 12.94 | 4,129,474 | +0.07(+0.54%) |
Apr 05, 2022 | 13.56 | 13.89 | 12.82 | 12.87 | 6,477,168 | -0.60(-4.43%) |
Apr 04, 2022 | 13.57 | 13.62 | 13.25 | 13.46 | 6,104,520 | -0.02(-0.15%) |
Apr 01, 2022 | 12.98 | 13.50 | 12.93 | 13.48 | 3,691,449 | +0.42(+3.19%) |
Mar 31, 2022 | 13.27 | 13.50 | 13.03 | 13.07 | 4,163,534 | -0.20(-1.50%) |
Mar 30, 2022 | 13.32 | 13.67 | 13.15 | 13.26 | 4,155,393 | +0.00(+0.00%) |
Mar 29, 2022 | 12.76 | 13.31 | 12.46 | 13.26 | 5,790,767 | +0.00(+0.00%) |
Mar 28, 2022 | 13.50 | 13.62 | 13.17 | 13.26 | 6,073,974 | -0.51(-3.68%) |
Mar 25, 2022 | 13.67 | 13.78 | 13.48 | 13.77 | 4,312,829 | -0.05(-0.36%) |
Mar 24, 2022 | 13.99 | 14.37 | 13.77 | 13.82 | 7,269,627 | -0.01(-0.07%) |
Mar 23, 2022 | 13.82 | 13.98 | 13.56 | 13.83 | 5,274,704 | +0.14(+1.02%) |
Mar 22, 2022 | 13.90 | 13.99 | 13.45 | 13.69 | 4,160,313 | -0.23(-1.64%) |
Mar 21, 2022 | 13.76 | 14.27 | 13.76 | 13.92 | 4,922,798 | +0.19(+1.37%) |
Mar 18, 2022 | 13.77 | 13.98 | 13.48 | 13.73 | 8,239,110 | -0.11(-0.80%) |
Mar 17, 2022 | 13.64 | 14.38 | 13.55 | 13.84 | 7,045,750 | +0.46(+3.41%) |
Mar 16, 2022 | 13.03 | 13.42 | 12.86 | 13.39 | 6,769,233 | +0.19(+1.43%) |
Mar 15, 2022 | 12.27 | 13.52 | 12.17 | 13.20 | 7,700,962 | +0.43(+3.34%) |
Mar 14, 2022 | 12.90 | 13.16 | 12.61 | 12.77 | 6,933,399 | -0.52(-3.88%) |
Mar 11, 2022 | 13.04 | 13.47 | 12.94 | 13.29 | 8,406,516 | -0.31(-2.26%) |
Mar 10, 2022 | 12.88 | 13.78 | 13.59 | 10,499,065 | +0.91(+7.20%) | |
Mar 09, 2022 | 12.46 | 12.83 | 12.22 | 12.68 | 8,155,469 | -0.35(-2.67%) |
Mar 08, 2022 | 12.81 | 13.91 | 12.71 | 13.03 | 18,345,752 | +0.62(+4.96%) |
Mar 07, 2022 | 12.16 | 12.75 | 11.92 | 12.41 | 10,998,832 | +0.29(+2.37%) |
Mar 04, 2022 | 11.80 | 12.28 | 11.77 | 12.13 | 9,472,294 | +0.37(+3.12%) |
Mar 03, 2022 | 11.97 | 12.06 | 11.55 | 11.76 | 4,907,118 | -0.17(-1.41%) |
Mar 02, 2022 | 11.86 | 11.97 | 11.62 | 11.93 | 6,341,968 | -0.16(-1.31%) |