Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.47 | 11.47 | 10.92 | 10.97 | 5,319,426 | -0.45(-3.93%) |
May 27, 2022 | 11.05 | 11.49 | 10.97 | 11.42 | 5,831,961 | +0.58(+5.34%) |
May 26, 2022 | 10.32 | 11.24 | 10.25 | 10.84 | 5,976,873 | +0.62(+6.05%) |
May 25, 2022 | 10.23 | 10.40 | 9.654 | 10.22 | 7,159,461 | -0.01(-0.10%) |
May 24, 2022 | 10.67 | 10.67 | 9.829 | 10.23 | 4,675,475 | -0.54(-5.00%) |
May 23, 2022 | 10.84 | 10.98 | 10.53 | 10.77 | 3,023,968 | -0.05(-0.46%) |
May 20, 2022 | 11.10 | 11.16 | 10.58 | 10.82 | 5,970,028 | -0.14(-1.27%) |
May 19, 2022 | 10.82 | 11.57 | 10.82 | 10.96 | 4,881,739 | +0.06(+0.55%) |
May 18, 2022 | 11.19 | 11.56 | 10.83 | 10.90 | 2,738,870 | -0.49(-4.29%) |
May 17, 2022 | 11.14 | 11.45 | 11.02 | 11.39 | 2,750,351 | +0.62(+5.75%) |
May 16, 2022 | 11.20 | 11.29 | 10.70 | 10.77 | 2,220,653 | -0.51(-4.51%) |
May 13, 2022 | 10.72 | 11.45 | 10.62 | 11.28 | 3,730,921 | +0.86(+8.24%) |
May 12, 2022 | 9.864 | 10.66 | 9.864 | 10.42 | 4,547,312 | +0.27(+2.65%) |
May 11, 2022 | 9.874 | 10.40 | 9.594 | 10.15 | 5,579,093 | +0.12(+1.19%) |
May 10, 2022 | 11.37 | 11.54 | 10.02 | 10.03 | 6,113,647 | -1.11(-9.95%) |
May 09, 2022 | 11.83 | 11.89 | 11.12 | 11.14 | 2,668,892 | -1.05(-8.60%) |
May 06, 2022 | 12.36 | 12.39 | 11.78 | 12.19 | 2,079,715 | -0.30(-2.40%) |
May 05, 2022 | 13.11 | 13.11 | 12.19 | 12.49 | 3,204,529 | -0.78(-5.87%) |
May 04, 2022 | 12.71 | 13.30 | 12.23 | 13.27 | 2,346,209 | +0.54(+4.24%) |
May 03, 2022 | 12.46 | 12.90 | 12.39 | 12.73 | 1,933,026 | +0.14(+1.11%) |
May 02, 2022 | 12.46 | 12.89 | 12.14 | 12.59 | 3,403,215 | +0.08(+0.64%) |
Apr 29, 2022 | 12.64 | 13.11 | 12.45 | 12.51 | 3,637,981 | -0.23(-1.80%) |
Apr 28, 2022 | 12.96 | 13.07 | 12.08 | 12.74 | 4,648,638 | -0.11(-0.85%) |
Apr 27, 2022 | 12.74 | 13.20 | 12.37 | 12.85 | 6,314,864 | +1.33(+11.53%) |
Apr 26, 2022 | 11.94 | 12.02 | 11.49 | 11.52 | 4,871,417 | -0.52(-4.31%) |
Apr 25, 2022 | 11.48 | 12.07 | 11.27 | 12.04 | 5,063,842 | +0.43(+3.70%) |
Apr 22, 2022 | 12.29 | 12.35 | 11.55 | 11.61 | 3,714,590 | -0.81(-6.51%) |
Apr 21, 2022 | 13.03 | 13.10 | 12.28 | 12.42 | 3,052,802 | -0.46(-3.57%) |
Apr 20, 2022 | 13.18 | 13.25 | 12.85 | 12.88 | 4,132,240 | -0.17(-1.30%) |
Apr 19, 2022 | 12.06 | 13.20 | 11.92 | 13.05 | 4,153,545 | +1.01(+8.37%) |
Apr 18, 2022 | 12.21 | 12.37 | 11.83 | 12.04 | 3,227,032 | -0.32(-2.58%) |
Apr 14, 2022 | 13.01 | 13.14 | 12.32 | 12.36 | 3,017,635 | -0.74(-5.64%) |
Apr 13, 2022 | 12.30 | 13.10 | 12.30 | 13.10 | 2,579,232 | +0.75(+6.06%) |
Apr 12, 2022 | 13.07 | 13.23 | 12.24 | 12.35 | 4,147,635 | -0.59(-4.55%) |
Apr 11, 2022 | 13.28 | 13.58 | 12.90 | 12.94 | 3,891,943 | -0.58(-4.28%) |
Apr 08, 2022 | 13.39 | 13.72 | 13.27 | 13.52 | 3,346,542 | +0.07(+0.52%) |
Apr 07, 2022 | 13.62 | 13.89 | 13.22 | 13.45 | 3,174,755 | -0.19(-1.39%) |
Apr 06, 2022 | 13.50 | 13.72 | 13.25 | 13.64 | 2,475,072 | -0.19(-1.37%) |
Apr 05, 2022 | 14.56 | 14.59 | 13.73 | 13.83 | 4,385,951 | -0.64(-4.42%) |
Apr 04, 2022 | 14.32 | 14.51 | 13.91 | 14.47 | 3,072,160 | -0.09(-0.62%) |
Apr 01, 2022 | 14.71 | 15.17 | 14.34 | 14.56 | 6,247,498 | +0.58(+4.14%) |
Mar 31, 2022 | 13.78 | 14.23 | 13.67 | 13.98 | 5,574,375 | +0.29(+2.12%) |
Mar 30, 2022 | 13.33 | 13.74 | 13.32 | 13.69 | 4,595,529 | +0.07(+0.51%) |
Mar 29, 2022 | 13.38 | 13.83 | 13.28 | 13.62 | 5,339,546 | +0.59(+4.52%) |
Mar 28, 2022 | 12.84 | 13.13 | 12.49 | 13.03 | 4,800,572 | +0.20(+1.56%) |
Mar 25, 2022 | 12.70 | 12.90 | 12.12 | 12.83 | 4,683,801 | +0.07(+0.55%) |
Mar 24, 2022 | 13.12 | 13.19 | 12.54 | 12.76 | 4,387,393 | -0.33(-2.52%) |
Mar 23, 2022 | 13.12 | 13.54 | 12.96 | 13.09 | 5,707,862 | -0.31(-2.31%) |
Mar 22, 2022 | 13.06 | 13.59 | 12.99 | 13.40 | 7,622,475 | +0.38(+2.91%) |
Mar 21, 2022 | 13.66 | 13.76 | 12.83 | 13.02 | 6,239,676 | -0.36(-2.69%) |
Mar 18, 2022 | 13.02 | 13.60 | 13.02 | 13.38 | 4,521,014 | +0.18(+1.36%) |
Mar 17, 2022 | 12.19 | 13.37 | 12.13 | 13.20 | 5,286,770 | +0.90(+7.31%) |
Mar 16, 2022 | 12.00 | 12.53 | 11.99 | 12.30 | 5,792,680 | +0.43(+3.62%) |
Mar 15, 2022 | 11.14 | 11.90 | 10.94 | 11.87 | 5,591,133 | +0.76(+6.83%) |
Mar 14, 2022 | 11.79 | 11.98 | 10.96 | 11.11 | 5,727,791 | -0.71(-6.00%) |
Mar 11, 2022 | 11.52 | 11.96 | 11.46 | 11.82 | 6,529,665 | +0.45(+3.95%) |
Mar 10, 2022 | 10.58 | 11.47 | 11.37 | 6,152,047 | +0.47(+4.30%) | |
Mar 09, 2022 | 10.51 | 11.08 | 10.46 | 10.90 | 7,186,794 | +0.73(+7.16%) |
Mar 08, 2022 | 10.08 | 10.29 | 9.574 | 10.17 | 6,402,201 | +0.14(+1.39%) |
Mar 07, 2022 | 10.66 | 10.69 | 10.01 | 10.03 | 10,564,275 | -0.52(-4.92%) |
Mar 04, 2022 | 11.41 | 11.51 | 10.37 | 10.55 | 8,450,604 | -0.93(-8.09%) |
Mar 03, 2022 | 12.00 | 12.04 | 11.39 | 11.48 | 6,240,348 | -0.50(-4.17%) |
Mar 02, 2022 | 12.60 | 12.72 | 11.86 | 11.98 | 7,600,386 | -0.59(-4.69%) |