Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.40 | 11.56 | 11.05 | 11.19 | 792,248 | -0.19(-1.67%) |
May 27, 2022 | 11.19 | 11.46 | 11.19 | 11.38 | 384,581 | +0.19(+1.70%) |
May 26, 2022 | 10.79 | 11.27 | 10.75 | 11.19 | 595,170 | +0.60(+5.67%) |
May 25, 2022 | 10.48 | 10.71 | 10.33 | 10.59 | 895,942 | +0.19(+1.83%) |
May 24, 2022 | 10.52 | 10.68 | 10.22 | 10.40 | 500,612 | -0.12(-1.14%) |
May 23, 2022 | 10.43 | 10.71 | 10.19 | 10.52 | 475,667 | +0.25(+2.43%) |
May 20, 2022 | 10.22 | 10.44 | 10.02 | 10.27 | 711,543 | +0.20(+1.99%) |
May 19, 2022 | 9.970 | 10.33 | 9.900 | 10.07 | 566,336 | -0.13(-1.27%) |
May 18, 2022 | 10.30 | 10.59 | 10.05 | 10.20 | 453,224 | -0.18(-1.73%) |
May 17, 2022 | 10.30 | 10.67 | 10.27 | 10.38 | 556,373 | +0.30(+2.98%) |
May 16, 2022 | 10.14 | 10.30 | 9.995 | 10.08 | 628,093 | +0.04(+0.40%) |
May 13, 2022 | 9.440 | 10.11 | 9.440 | 10.04 | 872,338 | +0.65(+6.92%) |
May 12, 2022 | 9.710 | 9.740 | 9.150 | 9.390 | 1,018,565 | -0.28(-2.90%) |
May 11, 2022 | 9.750 | 10.36 | 9.640 | 9.670 | 1,344,138 | -0.09(-0.92%) |
May 10, 2022 | 10.99 | 11.00 | 9.020 | 9.760 | 2,507,383 | -1.38(-12.39%) |
May 09, 2022 | 11.83 | 11.96 | 11.07 | 11.14 | 663,563 | -0.94(-7.78%) |
May 06, 2022 | 12.35 | 12.55 | 11.88 | 12.08 | 708,717 | -0.23(-1.87%) |
May 05, 2022 | 12.45 | 12.58 | 11.93 | 12.31 | 1,046,620 | -0.06(-0.49%) |
May 04, 2022 | 12.24 | 12.50 | 12.01 | 12.37 | 477,047 | +0.27(+2.23%) |
May 03, 2022 | 11.70 | 12.18 | 11.67 | 12.10 | 325,385 | +0.38(+3.24%) |
May 02, 2022 | 11.98 | 12.09 | 11.47 | 11.72 | 515,560 | -0.27(-2.25%) |
Apr 29, 2022 | 12.17 | 12.49 | 11.91 | 11.99 | 1,010,805 | -0.26(-2.12%) |
Apr 28, 2022 | 12.21 | 12.38 | 11.69 | 12.25 | 404,057 | +0.10(+0.82%) |
Apr 27, 2022 | 12.08 | 12.48 | 11.90 | 12.15 | 447,725 | +0.07(+0.58%) |
Apr 26, 2022 | 11.92 | 12.43 | 11.79 | 12.08 | 517,662 | +0.18(+1.51%) |
Apr 25, 2022 | 12.26 | 12.34 | 11.82 | 11.90 | 753,658 | -0.76(-6.00%) |
Apr 22, 2022 | 13.11 | 13.37 | 12.56 | 12.66 | 659,405 | -0.40(-3.06%) |
Apr 21, 2022 | 13.19 | 13.25 | 12.85 | 13.06 | 879,402 | -0.01(-0.08%) |
Apr 20, 2022 | 13.16 | 13.45 | 12.85 | 13.07 | 532,846 | -0.02(-0.15%) |
Apr 19, 2022 | 12.68 | 13.11 | 12.60 | 13.09 | 1,074,753 | +0.52(+4.14%) |
Apr 18, 2022 | 12.15 | 12.58 | 12.04 | 12.57 | 879,159 | +0.52(+4.32%) |
Apr 14, 2022 | 11.92 | 12.14 | 11.80 | 12.05 | 624,119 | +0.12(+1.01%) |
Apr 13, 2022 | 11.75 | 11.99 | 11.68 | 11.93 | 354,267 | +0.26(+2.23%) |
Apr 12, 2022 | 11.55 | 11.84 | 11.53 | 11.67 | 340,551 | +0.30(+2.64%) |
Apr 11, 2022 | 11.28 | 11.50 | 11.02 | 11.37 | 449,704 | +0.01(+0.09%) |
Apr 08, 2022 | 11.51 | 11.60 | 11.33 | 11.36 | 371,815 | -0.04(-0.35%) |
Apr 07, 2022 | 11.45 | 11.46 | 11.13 | 11.40 | 532,953 | -0.02(-0.18%) |
Apr 06, 2022 | 11.46 | 11.58 | 11.18 | 11.42 | 604,476 | -0.01(-0.09%) |
Apr 05, 2022 | 11.93 | 12.25 | 11.37 | 11.43 | 760,345 | -0.43(-3.63%) |
Apr 04, 2022 | 12.21 | 12.48 | 11.68 | 11.86 | 844,585 | -0.34(-2.79%) |
Apr 01, 2022 | 11.90 | 12.40 | 11.88 | 12.20 | 799,167 | +0.29(+2.43%) |
Mar 31, 2022 | 11.49 | 12.06 | 11.48 | 11.91 | 1,334,924 | +0.28(+2.41%) |
Mar 30, 2022 | 11.79 | 12.20 | 11.58 | 11.63 | 580,757 | -0.04(-0.34%) |
Mar 29, 2022 | 11.41 | 11.71 | 11.29 | 11.67 | 626,637 | +0.11(+0.95%) |
Mar 28, 2022 | 11.58 | 11.60 | 11.26 | 11.56 | 677,803 | -0.18(-1.53%) |
Mar 25, 2022 | 11.45 | 11.74 | 11.43 | 11.74 | 847,964 | +0.26(+2.26%) |
Mar 24, 2022 | 11.84 | 11.89 | 11.44 | 11.48 | 922,147 | -0.27(-2.30%) |
Mar 23, 2022 | 11.70 | 11.82 | 11.58 | 11.75 | 824,324 | +0.10(+0.86%) |
Mar 22, 2022 | 11.94 | 12.08 | 11.62 | 11.65 | 607,556 | -0.27(-2.27%) |
Mar 21, 2022 | 11.40 | 12.26 | 11.40 | 11.92 | 1,063,449 | +0.59(+5.21%) |
Mar 18, 2022 | 11.81 | 11.88 | 11.11 | 11.33 | 1,292,322 | -0.44(-3.74%) |
Mar 17, 2022 | 11.75 | 12.49 | 11.64 | 11.77 | 1,413,228 | +0.15(+1.29%) |
Mar 16, 2022 | 11.49 | 11.81 | 11.27 | 11.62 | 1,155,295 | +0.16(+1.40%) |
Mar 15, 2022 | 11.26 | 11.74 | 11.02 | 11.46 | 1,185,114 | -0.01(-0.09%) |
Mar 14, 2022 | 11.29 | 11.59 | 10.92 | 11.47 | 918,066 | +0.11(+0.97%) |
Mar 11, 2022 | 11.59 | 11.88 | 11.30 | 11.36 | 1,058,213 | -0.39(-3.32%) |
Mar 10, 2022 | 11.52 | 11.77 | 11.42 | 11.75 | 552,390 | +0.20(+1.73%) |
Mar 09, 2022 | 11.40 | 11.71 | 11.24 | 11.55 | 1,372,179 | -0.07(-0.60%) |
Mar 08, 2022 | 12.17 | 12.34 | 11.62 | 11.62 | 2,101,978 | -0.37(-3.09%) |
Mar 07, 2022 | 11.28 | 12.17 | 11.16 | 11.99 | 2,469,204 | +0.76(+6.77%) |
Mar 04, 2022 | 10.53 | 11.25 | 10.50 | 11.23 | 1,340,779 | +0.64(+6.04%) |
Mar 03, 2022 | 10.66 | 10.72 | 10.45 | 10.59 | 599,083 | -0.13(-1.21%) |
Mar 02, 2022 | 10.32 | 10.76 | 10.32 | 10.72 | 741,287 | +0.45(+4.38%) |