Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.38 | 10.67 | 10.21 | 10.58 | 8,673,256 | +0.24(+2.32%) |
May 27, 2022 | 10.14 | 10.36 | 10.09 | 10.34 | 6,322,680 | +0.25(+2.48%) |
May 26, 2022 | 9.860 | 10.22 | 9.830 | 10.09 | 11,899,402 | +0.34(+3.49%) |
May 25, 2022 | 8.980 | 9.810 | 8.980 | 9.750 | 9,869,731 | +0.64(+7.03%) |
May 24, 2022 | 9.480 | 9.560 | 8.965 | 9.110 | 9,154,293 | -0.58(-5.99%) |
May 23, 2022 | 9.490 | 9.700 | 9.255 | 9.690 | 14,738,508 | +0.05(+0.52%) |
May 20, 2022 | 9.430 | 9.655 | 9.170 | 9.640 | 14,909,569 | +0.36(+3.88%) |
May 19, 2022 | 9.960 | 10.07 | 9.160 | 9.280 | 25,596,684 | -1.25(-11.87%) |
May 18, 2022 | 11.09 | 11.23 | 10.44 | 10.53 | 9,454,894 | -0.87(-7.63%) |
May 17, 2022 | 11.20 | 11.46 | 11.06 | 11.40 | 8,088,899 | +0.48(+4.40%) |
May 16, 2022 | 10.91 | 11.04 | 10.72 | 10.92 | 7,466,928 | -0.12(-1.09%) |
May 13, 2022 | 10.72 | 11.29 | 10.70 | 11.04 | 9,371,075 | +0.40(+3.76%) |
May 12, 2022 | 9.910 | 10.90 | 9.910 | 10.64 | 13,143,794 | +0.66(+6.61%) |
May 11, 2022 | 10.41 | 10.49 | 9.950 | 9.980 | 9,553,605 | -0.41(-3.95%) |
May 10, 2022 | 10.54 | 10.69 | 10.13 | 10.39 | 13,215,286 | +0.06(+0.58%) |
May 09, 2022 | 10.67 | 11.04 | 10.29 | 10.33 | 11,867,378 | -0.56(-5.14%) |
May 06, 2022 | 11.23 | 11.23 | 10.39 | 10.89 | 30,066,826 | -3.40(-23.79%) |
May 05, 2022 | 15.28 | 15.34 | 14.06 | 14.29 | 10,245,159 | -1.29(-8.28%) |
May 04, 2022 | 15.62 | 15.65 | 14.79 | 15.58 | 9,125,677 | +0.25(+1.63%) |
May 03, 2022 | 15.60 | 15.75 | 15.07 | 15.33 | 10,924,170 | -0.24(-1.54%) |
May 02, 2022 | 15.45 | 15.58 | 15.10 | 15.57 | 6,788,512 | +0.21(+1.37%) |
Apr 29, 2022 | 15.50 | 15.80 | 15.32 | 15.36 | 5,155,170 | -0.28(-1.79%) |
Apr 28, 2022 | 15.31 | 15.79 | 15.05 | 15.64 | 5,933,472 | +0.60(+3.99%) |
Apr 27, 2022 | 14.75 | 15.26 | 14.63 | 15.04 | 7,441,547 | +0.23(+1.55%) |
Apr 26, 2022 | 15.72 | 15.83 | 14.70 | 14.81 | 7,520,850 | -0.96(-6.09%) |
Apr 25, 2022 | 15.35 | 15.80 | 15.24 | 15.77 | 5,694,154 | +0.30(+1.94%) |
Apr 22, 2022 | 16.17 | 16.29 | 15.40 | 15.47 | 4,582,050 | -0.90(-5.50%) |
Apr 21, 2022 | 16.89 | 17.00 | 16.22 | 16.37 | 3,840,840 | -0.17(-1.03%) |
Apr 20, 2022 | 16.85 | 16.98 | 16.53 | 16.54 | 3,729,675 | -0.18(-1.08%) |
Apr 19, 2022 | 16.09 | 16.90 | 16.09 | 16.72 | 5,238,984 | +0.68(+4.24%) |
Apr 18, 2022 | 15.96 | 16.16 | 15.79 | 16.04 | 3,009,650 | -0.02(-0.12%) |
Apr 14, 2022 | 16.24 | 16.41 | 16.02 | 16.06 | 3,056,010 | -0.16(-0.99%) |
Apr 13, 2022 | 15.87 | 16.36 | 15.87 | 16.22 | 3,263,036 | +0.31(+1.95%) |
Apr 12, 2022 | 16.04 | 16.33 | 15.78 | 15.91 | 3,678,902 | +0.01(+0.06%) |
Apr 11, 2022 | 15.72 | 16.30 | 15.66 | 15.90 | 3,436,399 | -0.05(-0.31%) |
Apr 08, 2022 | 15.99 | 16.31 | 15.87 | 15.95 | 4,168,079 | -0.13(-0.81%) |
Apr 07, 2022 | 16.16 | 16.22 | 15.68 | 16.08 | 4,489,659 | -0.07(-0.43%) |
Apr 06, 2022 | 16.15 | 16.27 | 15.79 | 16.15 | 4,694,124 | -0.34(-2.06%) |
Apr 05, 2022 | 16.81 | 17.03 | 16.36 | 16.49 | 5,678,944 | -0.47(-2.77%) |
Apr 04, 2022 | 16.84 | 17.20 | 16.74 | 16.96 | 3,608,902 | +0.19(+1.13%) |
Apr 01, 2022 | 17.08 | 17.20 | 16.61 | 16.77 | 5,144,745 | -0.25(-1.47%) |
Mar 31, 2022 | 17.51 | 17.57 | 17.01 | 17.02 | 5,706,044 | -0.64(-3.62%) |
Mar 30, 2022 | 17.94 | 18.02 | 17.53 | 17.66 | 4,148,231 | -0.37(-2.05%) |
Mar 29, 2022 | 17.81 | 18.18 | 17.79 | 18.03 | 4,020,109 | +0.60(+3.44%) |
Mar 28, 2022 | 17.38 | 17.50 | 17.05 | 17.43 | 4,714,321 | +0.01(+0.06%) |
Mar 25, 2022 | 17.36 | 17.50 | 17.09 | 17.42 | 4,784,101 | +0.15(+0.87%) |
Mar 24, 2022 | 17.12 | 17.37 | 16.95 | 17.27 | 3,281,583 | +0.32(+1.89%) |
Mar 23, 2022 | 16.98 | 17.25 | 16.85 | 16.95 | 4,420,587 | -0.18(-1.05%) |
Mar 22, 2022 | 17.34 | 17.73 | 17.10 | 17.13 | 6,992,619 | +0.01(+0.06%) |
Mar 21, 2022 | 17.35 | 17.39 | 16.77 | 17.12 | 5,975,626 | -0.38(-2.17%) |
Mar 18, 2022 | 17.08 | 17.57 | 17.00 | 17.50 | 8,318,861 | +0.34(+1.98%) |
Mar 17, 2022 | 16.75 | 17.19 | 16.57 | 17.16 | 4,896,480 | +0.17(+1.00%) |
Mar 16, 2022 | 16.41 | 17.00 | 16.40 | 16.99 | 7,542,196 | +0.87(+5.40%) |
Mar 15, 2022 | 15.81 | 16.33 | 15.79 | 16.12 | 6,057,443 | +0.39(+2.48%) |
Mar 14, 2022 | 15.38 | 15.85 | 15.38 | 15.73 | 9,211,835 | +0.36(+2.34%) |
Mar 11, 2022 | 15.48 | 15.66 | 15.31 | 15.37 | 4,985,307 | +0.08(+0.52%) |
Mar 10, 2022 | 14.98 | 15.29 | 5,804,724 | +0.03(+0.20%) | ||
Mar 09, 2022 | 15.01 | 15.38 | 14.98 | 15.26 | 7,589,926 | +1.07(+7.54%) |
Mar 08, 2022 | 13.91 | 14.76 | 13.70 | 14.19 | 9,641,072 | +0.36(+2.60%) |
Mar 07, 2022 | 15.24 | 15.29 | 13.77 | 13.83 | 14,647,543 | -1.43(-9.37%) |
Mar 04, 2022 | 16.25 | 16.32 | 15.17 | 15.26 | 10,675,196 | -1.19(-7.23%) |
Mar 03, 2022 | 17.26 | 17.29 | 16.36 | 16.45 | 8,529,291 | -0.87(-5.02%) |
Mar 02, 2022 | 17.31 | 17.53 | 17.04 | 17.32 | 7,619,714 | +0.08(+0.46%) |