Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.56 | 13.61 | 12.62 | 12.90 | 1,173,882 | -0.71(-5.22%) |
May 27, 2022 | 11.95 | 13.76 | 11.84 | 13.61 | 778,123 | +1.74(+14.66%) |
May 26, 2022 | 11.60 | 12.00 | 11.44 | 11.87 | 359,281 | +0.36(+3.13%) |
May 25, 2022 | 11.58 | 11.77 | 11.16 | 11.51 | 523,584 | -0.19(-1.62%) |
May 24, 2022 | 11.52 | 11.95 | 11.48 | 11.70 | 414,908 | +0.05(+0.43%) |
May 23, 2022 | 12.09 | 12.10 | 11.50 | 11.65 | 584,026 | -0.52(-4.27%) |
May 20, 2022 | 12.13 | 12.24 | 11.79 | 12.17 | 478,429 | +0.12(+1.00%) |
May 19, 2022 | 12.15 | 12.36 | 11.54 | 12.05 | 656,628 | -0.28(-2.27%) |
May 18, 2022 | 13.62 | 14.00 | 12.15 | 12.33 | 697,452 | -1.61(-11.55%) |
May 17, 2022 | 13.80 | 14.34 | 13.68 | 13.94 | 747,034 | +0.22(+1.60%) |
May 16, 2022 | 13.25 | 13.88 | 13.06 | 13.72 | 889,356 | +0.54(+4.10%) |
May 13, 2022 | 12.07 | 13.49 | 12.02 | 13.18 | 1,260,789 | +1.14(+9.47%) |
May 12, 2022 | 11.30 | 12.05 | 10.85 | 12.04 | 769,869 | +0.88(+7.89%) |
May 11, 2022 | 10.30 | 12.05 | 10.05 | 11.16 | 1,933,333 | +0.80(+7.72%) |
May 10, 2022 | 10.25 | 10.88 | 10.20 | 10.36 | 565,443 | +0.14(+1.37%) |
May 09, 2022 | 10.97 | 11.05 | 9.880 | 10.22 | 612,461 | -0.78(-7.09%) |
May 06, 2022 | 11.03 | 11.32 | 10.78 | 11.00 | 432,608 | -0.06(-0.54%) |
May 05, 2022 | 11.25 | 11.25 | 10.82 | 11.06 | 333,680 | -0.20(-1.78%) |
May 04, 2022 | 11.28 | 11.40 | 10.81 | 11.26 | 327,562 | +0.05(+0.45%) |
May 03, 2022 | 11.41 | 11.70 | 10.94 | 11.21 | 600,330 | -0.20(-1.75%) |
May 02, 2022 | 11.05 | 11.43 | 10.96 | 11.41 | 298,891 | +0.22(+1.97%) |
Apr 29, 2022 | 11.27 | 11.51 | 10.96 | 11.19 | 615,290 | -0.08(-0.71%) |
Apr 28, 2022 | 11.52 | 11.70 | 11.00 | 11.27 | 367,879 | -0.25(-2.17%) |
Apr 27, 2022 | 11.12 | 11.73 | 11.11 | 11.52 | 307,002 | +0.39(+3.50%) |
Apr 26, 2022 | 11.30 | 11.51 | 10.97 | 11.13 | 293,971 | -0.25(-2.20%) |
Apr 25, 2022 | 10.98 | 11.52 | 10.84 | 11.38 | 349,746 | +0.34(+3.08%) |
Apr 22, 2022 | 10.92 | 11.19 | 10.56 | 11.04 | 556,036 | +0.17(+1.56%) |
Apr 21, 2022 | 11.00 | 11.15 | 10.75 | 10.87 | 348,562 | -0.08(-0.73%) |
Apr 20, 2022 | 11.07 | 11.20 | 10.83 | 10.95 | 271,089 | -0.09(-0.82%) |
Apr 19, 2022 | 10.90 | 11.16 | 10.87 | 11.04 | 364,702 | +0.13(+1.19%) |
Apr 18, 2022 | 11.13 | 11.17 | 10.89 | 10.91 | 317,494 | -0.37(-3.28%) |
Apr 14, 2022 | 11.31 | 11.72 | 11.22 | 11.28 | 172,841 | -0.10(-0.88%) |
Apr 13, 2022 | 11.06 | 11.63 | 10.98 | 11.38 | 319,241 | +0.32(+2.89%) |
Apr 12, 2022 | 11.31 | 11.56 | 10.98 | 11.06 | 352,759 | -0.17(-1.51%) |
Apr 11, 2022 | 11.22 | 11.30 | 10.80 | 11.23 | 341,223 | -0.01(-0.09%) |
Apr 08, 2022 | 11.20 | 11.84 | 11.15 | 11.24 | 504,474 | +0.18(+1.63%) |
Apr 07, 2022 | 11.64 | 11.85 | 10.99 | 11.06 | 457,657 | -0.59(-5.06%) |
Apr 06, 2022 | 11.85 | 12.04 | 11.62 | 11.65 | 382,663 | -0.20(-1.69%) |
Apr 05, 2022 | 11.98 | 12.28 | 11.72 | 11.85 | 385,137 | -0.20(-1.66%) |
Apr 04, 2022 | 11.80 | 12.23 | 11.73 | 12.05 | 319,806 | +0.35(+2.99%) |
Apr 01, 2022 | 11.26 | 11.83 | 11.14 | 11.70 | 360,477 | +0.48(+4.28%) |
Mar 31, 2022 | 11.03 | 11.64 | 11.03 | 11.22 | 454,360 | +0.16(+1.45%) |
Mar 30, 2022 | 11.47 | 11.63 | 11.00 | 11.06 | 466,633 | -0.40(-3.49%) |
Mar 29, 2022 | 11.68 | 12.04 | 11.42 | 11.46 | 346,634 | -0.12(-1.04%) |
Mar 28, 2022 | 11.62 | 11.72 | 10.92 | 11.58 | 303,835 | -0.10(-0.86%) |
Mar 25, 2022 | 11.57 | 12.12 | 11.57 | 11.68 | 304,072 | +0.04(+0.34%) |
Mar 24, 2022 | 11.57 | 11.92 | 11.50 | 11.64 | 211,898 | +0.09(+0.78%) |
Mar 23, 2022 | 11.65 | 11.83 | 11.38 | 11.55 | 189,983 | -0.23(-1.95%) |
Mar 22, 2022 | 11.05 | 11.96 | 10.82 | 11.78 | 463,927 | +0.80(+7.29%) |
Mar 21, 2022 | 11.48 | 11.63 | 10.78 | 10.98 | 457,477 | -0.41(-3.60%) |
Mar 18, 2022 | 11.19 | 11.80 | 11.04 | 11.39 | 635,977 | +0.12(+1.06%) |
Mar 17, 2022 | 10.50 | 11.47 | 10.25 | 11.27 | 961,613 | +0.73(+6.93%) |
Mar 16, 2022 | 10.01 | 10.57 | 9.810 | 10.54 | 590,400 | +0.59(+5.93%) |
Mar 15, 2022 | 9.500 | 10.07 | 9.410 | 9.950 | 495,002 | +0.45(+4.74%) |
Mar 14, 2022 | 10.07 | 10.13 | 9.400 | 9.500 | 630,881 | -0.57(-5.66%) |
Mar 11, 2022 | 10.34 | 10.81 | 10.05 | 10.07 | 710,796 | -0.43(-4.10%) |
Mar 10, 2022 | 10.03 | 10.63 | 9.840 | 10.50 | 532,768 | +0.30(+2.94%) |
Mar 09, 2022 | 9.500 | 10.24 | 9.261 | 10.20 | 461,216 | +0.56(+5.81%) |
Mar 08, 2022 | 9.690 | 9.880 | 9.490 | 9.640 | 524,871 | -0.16(-1.63%) |
Mar 07, 2022 | 9.380 | 9.860 | 9.380 | 9.800 | 466,496 | +0.27(+2.83%) |
Mar 04, 2022 | 8.530 | 9.590 | 8.390 | 9.530 | 638,614 | +0.51(+5.65%) |
Mar 03, 2022 | 9.360 | 9.410 | 8.830 | 9.020 | 326,062 | -0.34(-3.63%) |
Mar 02, 2022 | 9.090 | 9.525 | 9.030 | 9.360 | 273,426 | +0.36(+4.00%) |