Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.64 | 10.74 | 10.31 | 10.37 | 1,388,647 | -0.13(-1.24%) |
May 27, 2022 | 10.52 | 10.73 | 10.46 | 10.51 | 1,032,132 | +0.00(+0.00%) |
May 26, 2022 | 10.26 | 10.57 | 10.09 | 10.51 | 1,047,296 | +0.44(+4.36%) |
May 25, 2022 | 10.04 | 10.12 | 9.908 | 10.07 | 622,970 | +0.06(+0.56%) |
May 24, 2022 | 9.852 | 10.04 | 9.786 | 10.01 | 1,044,827 | +0.06(+0.56%) |
May 23, 2022 | 9.618 | 10.06 | 9.502 | 9.954 | 628,871 | +0.49(+5.23%) |
May 20, 2022 | 9.665 | 9.712 | 9.310 | 9.460 | 810,753 | -0.09(-0.98%) |
May 19, 2022 | 9.590 | 9.693 | 9.394 | 9.553 | 598,140 | -0.08(-0.87%) |
May 18, 2022 | 10.21 | 10.21 | 9.553 | 9.637 | 587,208 | -0.59(-5.75%) |
May 17, 2022 | 9.758 | 10.23 | 9.693 | 10.23 | 956,345 | +0.64(+6.62%) |
May 16, 2022 | 9.562 | 9.908 | 9.488 | 9.590 | 1,310,754 | +0.02(+0.20%) |
May 13, 2022 | 9.656 | 9.842 | 9.394 | 9.572 | 1,312,044 | +0.12(+1.28%) |
May 12, 2022 | 9.161 | 9.544 | 8.955 | 9.450 | 1,226,254 | +0.21(+2.22%) |
May 11, 2022 | 9.291 | 9.656 | 9.152 | 9.245 | 1,006,489 | -0.06(-0.60%) |
May 10, 2022 | 9.310 | 9.544 | 9.179 | 9.301 | 995,779 | +0.07(+0.71%) |
May 09, 2022 | 10.09 | 10.13 | 9.235 | 9.235 | 2,000,261 | -0.97(-9.52%) |
May 06, 2022 | 10.44 | 10.46 | 10.16 | 10.21 | 2,099,238 | -0.28(-2.67%) |
May 05, 2022 | 10.75 | 10.91 | 10.39 | 10.49 | 824,030 | -0.23(-2.18%) |
May 04, 2022 | 10.93 | 11.12 | 10.43 | 10.72 | 985,268 | -0.19(-1.71%) |
May 03, 2022 | 10.74 | 10.92 | 10.63 | 10.91 | 984,686 | +0.26(+2.46%) |
May 02, 2022 | 10.46 | 10.65 | 10.38 | 10.65 | 901,453 | +0.14(+1.33%) |
Apr 29, 2022 | 10.62 | 10.88 | 10.49 | 10.51 | 841,687 | -0.11(-0.99%) |
Apr 28, 2022 | 11.19 | 11.27 | 10.56 | 10.61 | 1,274,118 | -0.43(-3.92%) |
Apr 27, 2022 | 10.68 | 11.21 | 10.58 | 11.04 | 3,170,614 | +0.50(+4.72%) |
Apr 26, 2022 | 10.82 | 10.90 | 10.47 | 10.55 | 1,618,355 | -0.17(-1.55%) |
Apr 25, 2022 | 10.63 | 10.78 | 10.33 | 10.71 | 2,089,289 | -0.16(-1.44%) |
Apr 22, 2022 | 11.26 | 11.48 | 10.79 | 10.87 | 2,254,696 | -0.41(-3.59%) |
Apr 21, 2022 | 11.92 | 12.01 | 11.15 | 11.27 | 2,475,279 | -0.57(-4.82%) |
Apr 20, 2022 | 11.49 | 11.95 | 11.26 | 11.85 | 2,315,935 | +0.40(+3.46%) |
Apr 19, 2022 | 11.99 | 12.09 | 11.35 | 11.45 | 2,586,312 | -0.66(-5.48%) |
Apr 18, 2022 | 12.07 | 12.48 | 12.07 | 12.11 | 2,840,084 | +0.09(+0.77%) |
Apr 14, 2022 | 11.97 | 12.14 | 11.87 | 12.02 | 2,386,061 | +0.09(+0.77%) |
Apr 13, 2022 | 11.45 | 11.96 | 11.45 | 11.93 | 2,450,627 | +0.53(+4.69%) |
Apr 12, 2022 | 11.30 | 11.63 | 11.24 | 11.39 | 2,253,909 | +0.23(+2.06%) |
Apr 11, 2022 | 11.29 | 11.45 | 11.10 | 11.16 | 1,956,444 | -0.24(-2.10%) |
Apr 08, 2022 | 10.92 | 11.51 | 10.92 | 11.40 | 2,298,666 | +0.53(+4.83%) |
Apr 07, 2022 | 10.45 | 10.95 | 10.40 | 10.88 | 2,025,380 | +0.41(+3.87%) |
Apr 06, 2022 | 10.38 | 10.73 | 10.18 | 10.47 | 2,122,043 | -0.09(-0.87%) |
Apr 05, 2022 | 10.88 | 10.91 | 10.55 | 10.56 | 2,145,530 | -0.28(-2.55%) |
Apr 04, 2022 | 11.40 | 11.45 | 10.71 | 10.84 | 2,530,334 | -0.52(-4.62%) |
Apr 01, 2022 | 11.30 | 11.62 | 11.04 | 11.37 | 2,611,943 | +0.24(+2.15%) |
Mar 31, 2022 | 10.96 | 11.26 | 10.96 | 11.13 | 2,270,842 | +0.17(+1.51%) |
Mar 30, 2022 | 10.78 | 11.16 | 10.75 | 10.96 | 1,252,792 | +0.28(+2.59%) |
Mar 29, 2022 | 10.66 | 10.79 | 10.26 | 10.68 | 3,804,455 | -0.33(-3.01%) |
Mar 28, 2022 | 11.38 | 11.42 | 10.66 | 11.02 | 2,494,500 | -0.29(-2.61%) |
Mar 25, 2022 | 11.61 | 11.67 | 11.06 | 11.31 | 2,572,070 | -0.17(-1.52%) |
Mar 24, 2022 | 11.05 | 11.67 | 11.01 | 11.49 | 3,032,947 | +0.45(+4.09%) |
Mar 23, 2022 | 10.85 | 11.04 | 10.73 | 11.03 | 1,869,341 | +0.21(+1.96%) |
Mar 22, 2022 | 11.03 | 11.23 | 10.80 | 10.82 | 2,040,353 | -0.18(-1.59%) |
Mar 21, 2022 | 10.57 | 11.03 | 10.52 | 11.00 | 1,602,089 | +0.48(+4.55%) |
Mar 18, 2022 | 10.47 | 10.63 | 10.36 | 10.52 | 1,423,871 | -0.04(-0.35%) |
Mar 17, 2022 | 10.27 | 10.58 | 10.23 | 10.56 | 1,458,443 | +0.27(+2.60%) |
Mar 16, 2022 | 10.21 | 10.41 | 9.828 | 10.29 | 2,766,457 | +0.11(+1.09%) |
Mar 15, 2022 | 10.10 | 10.52 | 9.496 | 10.18 | 1,488,836 | +0.12(+1.19%) |
Mar 14, 2022 | 11.28 | 11.39 | 9.971 | 10.06 | 3,467,417 | -1.16(-10.34%) |
Mar 11, 2022 | 10.86 | 11.41 | 10.55 | 11.22 | 4,189,071 | +0.55(+5.18%) |
Mar 10, 2022 | 9.846 | 10.81 | 9.846 | 10.67 | 4,769,598 | +0.76(+7.72%) |
Mar 09, 2022 | 9.681 | 9.934 | 9.570 | 9.902 | 1,124,391 | +0.27(+2.77%) |
Mar 08, 2022 | 9.671 | 9.814 | 9.404 | 9.634 | 2,191,151 | -0.12(-1.23%) |
Mar 07, 2022 | 9.948 | 10.53 | 9.681 | 9.754 | 2,709,426 | +0.08(+0.86%) |
Mar 04, 2022 | 10.02 | 10.02 | 9.552 | 9.671 | 1,858,276 | -0.20(-2.05%) |
Mar 03, 2022 | 9.211 | 9.883 | 9.174 | 9.874 | 1,713,497 | +0.65(+7.09%) |
Mar 02, 2022 | 9.386 | 9.713 | 9.165 | 9.220 | 1,488,769 | -0.17(-1.77%) |