Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.300 | 8.460 | 7.853 | 7.923 | 6,451,562 | -0.42(-5.01%) |
May 27, 2022 | 8.440 | 8.509 | 8.246 | 8.340 | 4,536,689 | +0.08(+0.96%) |
May 26, 2022 | 8.062 | 8.276 | 8.022 | 8.261 | 5,196,488 | +0.15(+1.84%) |
May 25, 2022 | 7.992 | 8.146 | 7.913 | 8.112 | 4,724,067 | -0.08(-0.97%) |
May 24, 2022 | 8.241 | 8.335 | 7.953 | 8.191 | 6,237,264 | -0.00(-0.05%) |
May 23, 2022 | 8.404 | 8.463 | 8.076 | 8.195 | 4,896,996 | -0.05(-0.60%) |
May 20, 2022 | 8.384 | 8.444 | 8.046 | 8.245 | 6,246,903 | -0.04(-0.48%) |
May 19, 2022 | 8.046 | 8.503 | 7.967 | 8.284 | 9,196,633 | +0.51(+6.51%) |
May 18, 2022 | 8.165 | 8.190 | 7.778 | 7.778 | 5,927,368 | -0.46(-5.55%) |
May 17, 2022 | 8.265 | 8.382 | 8.086 | 8.235 | 6,582,907 | +0.16(+1.97%) |
May 16, 2022 | 8.225 | 8.265 | 7.986 | 8.076 | 7,173,384 | -0.04(-0.49%) |
May 13, 2022 | 7.410 | 8.225 | 7.361 | 8.116 | 7,880,415 | +0.74(+9.96%) |
May 12, 2022 | 8.046 | 8.046 | 7.187 | 7.381 | 14,202,114 | -0.79(-9.72%) |
May 11, 2022 | 8.523 | 8.775 | 8.116 | 8.175 | 9,202,399 | -0.12(-1.44%) |
May 10, 2022 | 8.761 | 8.781 | 8.106 | 8.294 | 7,412,242 | -0.18(-2.11%) |
May 09, 2022 | 9.129 | 9.169 | 8.443 | 8.473 | 9,790,605 | -0.94(-10.02%) |
May 06, 2022 | 9.755 | 9.824 | 9.357 | 9.417 | 6,734,684 | -0.40(-4.05%) |
May 05, 2022 | 10.66 | 10.69 | 9.665 | 9.814 | 6,719,103 | -0.75(-7.14%) |
May 04, 2022 | 10.34 | 10.61 | 10.04 | 10.57 | 5,383,952 | +0.24(+2.31%) |
May 03, 2022 | 10.05 | 10.42 | 10.05 | 10.33 | 4,735,789 | +0.23(+2.26%) |
May 02, 2022 | 9.943 | 10.11 | 9.735 | 10.10 | 6,719,133 | -0.13(-1.26%) |
Apr 29, 2022 | 10.66 | 10.75 | 10.20 | 10.23 | 5,364,289 | -0.33(-3.10%) |
Apr 28, 2022 | 10.27 | 10.64 | 10.17 | 10.56 | 6,308,401 | +0.24(+2.31%) |
Apr 27, 2022 | 10.59 | 10.72 | 10.31 | 10.32 | 4,870,050 | -0.22(-2.07%) |
Apr 26, 2022 | 11.09 | 11.20 | 10.53 | 10.54 | 4,333,441 | -0.51(-4.59%) |
Apr 25, 2022 | 11.13 | 11.31 | 10.75 | 11.05 | 8,029,984 | -0.58(-4.96%) |
Apr 22, 2022 | 11.92 | 12.20 | 11.52 | 11.62 | 5,902,127 | -0.55(-4.49%) |
Apr 21, 2022 | 12.77 | 12.84 | 12.03 | 12.17 | 8,240,308 | -0.79(-6.13%) |
Apr 20, 2022 | 12.77 | 13.01 | 12.60 | 12.96 | 5,120,274 | +0.08(+0.62%) |
Apr 19, 2022 | 13.61 | 13.61 | 12.81 | 12.88 | 8,695,345 | -0.91(-6.62%) |
Apr 18, 2022 | 14.40 | 14.49 | 13.78 | 13.80 | 7,463,842 | -0.35(-2.46%) |
Apr 14, 2022 | 14.14 | 14.23 | 13.90 | 14.15 | 3,829,090 | -0.01(-0.07%) |
Apr 13, 2022 | 13.77 | 14.20 | 13.73 | 14.16 | 5,877,196 | +0.57(+4.17%) |
Apr 12, 2022 | 13.58 | 13.92 | 13.34 | 13.59 | 6,450,200 | +0.21(+1.56%) |
Apr 11, 2022 | 13.69 | 13.76 | 13.17 | 13.38 | 5,525,972 | +0.00(+0.00%) |
Apr 08, 2022 | 13.11 | 13.46 | 13.06 | 13.38 | 3,929,841 | +0.30(+2.28%) |
Apr 07, 2022 | 12.93 | 13.22 | 12.84 | 13.08 | 3,481,227 | +0.14(+1.07%) |
Apr 06, 2022 | 12.91 | 13.16 | 12.70 | 12.94 | 4,127,426 | +0.07(+0.54%) |
Apr 05, 2022 | 13.57 | 13.90 | 12.82 | 12.87 | 6,473,955 | -0.60(-4.42%) |
Apr 04, 2022 | 13.58 | 13.63 | 13.26 | 13.47 | 6,101,492 | -0.02(-0.15%) |
Apr 01, 2022 | 12.98 | 13.50 | 12.93 | 13.49 | 3,689,619 | +0.42(+3.19%) |
Mar 31, 2022 | 13.28 | 13.51 | 13.03 | 13.07 | 4,161,469 | -0.20(-1.50%) |
Mar 30, 2022 | 13.33 | 13.68 | 13.15 | 13.27 | 4,153,332 | +0.00(+0.00%) |
Mar 29, 2022 | 12.76 | 13.32 | 12.47 | 13.27 | 5,787,894 | +0.00(+0.00%) |
Mar 28, 2022 | 13.51 | 13.63 | 13.17 | 13.27 | 6,070,962 | -0.51(-3.68%) |
Mar 25, 2022 | 13.68 | 13.79 | 13.49 | 13.78 | 4,310,690 | -0.05(-0.36%) |
Mar 24, 2022 | 14.00 | 14.37 | 13.78 | 13.83 | 7,266,021 | -0.01(-0.07%) |
Mar 23, 2022 | 13.83 | 13.99 | 13.56 | 13.84 | 5,272,088 | +0.14(+1.02%) |
Mar 22, 2022 | 13.91 | 14.00 | 13.46 | 13.70 | 4,158,249 | -0.23(-1.64%) |
Mar 21, 2022 | 13.77 | 14.27 | 13.77 | 13.93 | 4,920,356 | +0.19(+1.37%) |
Mar 18, 2022 | 13.78 | 13.99 | 13.48 | 13.74 | 8,235,023 | -0.11(-0.80%) |
Mar 17, 2022 | 13.65 | 14.39 | 13.56 | 13.85 | 7,042,256 | +0.46(+3.41%) |
Mar 16, 2022 | 13.04 | 13.43 | 12.87 | 13.39 | 6,765,876 | +0.19(+1.43%) |
Mar 15, 2022 | 12.28 | 13.52 | 12.17 | 13.20 | 7,697,142 | +0.43(+3.34%) |
Mar 14, 2022 | 12.91 | 13.16 | 12.62 | 12.78 | 6,929,960 | -0.52(-3.88%) |
Mar 11, 2022 | 13.05 | 13.47 | 12.95 | 13.29 | 8,402,347 | -0.31(-2.26%) |
Mar 10, 2022 | 12.89 | 13.79 | 13.60 | 10,493,858 | +0.91(+7.20%) | |
Mar 09, 2022 | 12.47 | 12.84 | 12.23 | 12.69 | 8,151,424 | -0.35(-2.67%) |
Mar 08, 2022 | 12.82 | 13.92 | 12.72 | 13.04 | 18,336,652 | +0.62(+4.96%) |
Mar 07, 2022 | 12.16 | 12.75 | 11.93 | 12.42 | 10,993,377 | +0.29(+2.37%) |
Mar 04, 2022 | 11.80 | 12.29 | 11.77 | 12.13 | 9,467,596 | +0.37(+3.12%) |
Mar 03, 2022 | 11.97 | 12.06 | 11.56 | 11.76 | 4,904,684 | -0.17(-1.41%) |
Mar 02, 2022 | 11.86 | 11.97 | 11.63 | 11.93 | 6,338,823 | -0.16(-1.31%) |