Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.04 | 10.74 | 9.810 | 10.34 | 6,861,922 | +0.44(+4.44%) |
May 27, 2022 | 9.600 | 10.05 | 9.600 | 9.900 | 4,951,228 | +0.43(+4.54%) |
May 26, 2022 | 9.180 | 9.640 | 8.940 | 9.470 | 5,286,458 | +0.28(+3.05%) |
May 25, 2022 | 8.450 | 9.280 | 8.330 | 9.190 | 8,902,560 | +0.72(+8.50%) |
May 24, 2022 | 9.340 | 9.465 | 8.440 | 8.470 | 6,622,002 | -1.13(-11.77%) |
May 23, 2022 | 9.720 | 9.775 | 9.290 | 9.600 | 3,140,072 | -0.07(-0.72%) |
May 20, 2022 | 10.33 | 10.33 | 9.245 | 9.670 | 6,378,861 | -0.40(-3.97%) |
May 19, 2022 | 9.780 | 10.33 | 9.495 | 10.07 | 4,510,904 | +0.17(+1.72%) |
May 18, 2022 | 10.18 | 10.74 | 9.805 | 9.900 | 4,695,734 | -0.48(-4.62%) |
May 17, 2022 | 10.39 | 10.64 | 10.02 | 10.38 | 4,659,777 | +0.39(+3.90%) |
May 16, 2022 | 10.29 | 10.54 | 9.955 | 9.990 | 4,206,389 | -0.37(-3.57%) |
May 13, 2022 | 9.380 | 10.58 | 9.310 | 10.36 | 9,116,527 | +1.46(+16.40%) |
May 12, 2022 | 8.260 | 9.150 | 8.000 | 8.900 | 7,921,766 | +0.36(+4.22%) |
May 11, 2022 | 9.220 | 9.670 | 8.460 | 8.540 | 9,912,796 | -0.88(-9.34%) |
May 10, 2022 | 9.730 | 9.830 | 8.690 | 9.420 | 10,091,273 | +0.04(+0.48%) |
May 09, 2022 | 10.60 | 11.01 | 9.360 | 9.375 | 10,029,400 | -1.74(-15.69%) |
May 06, 2022 | 10.43 | 11.24 | 10.03 | 11.12 | 6,842,231 | -0.05(-0.45%) |
May 05, 2022 | 12.03 | 12.07 | 11.12 | 11.17 | 8,651,896 | -1.11(-9.04%) |
May 04, 2022 | 12.20 | 12.32 | 11.48 | 12.28 | 7,348,975 | -0.02(-0.16%) |
May 03, 2022 | 12.60 | 12.88 | 12.26 | 12.30 | 5,327,323 | -0.31(-2.46%) |
May 02, 2022 | 12.30 | 12.66 | 11.78 | 12.61 | 5,763,935 | +0.24(+1.94%) |
Apr 29, 2022 | 13.06 | 13.39 | 12.33 | 12.37 | 3,648,979 | -0.76(-5.79%) |
Apr 28, 2022 | 12.98 | 13.27 | 12.43 | 13.13 | 2,623,964 | +0.40(+3.14%) |
Apr 27, 2022 | 13.09 | 13.46 | 12.64 | 12.73 | 3,071,577 | -0.34(-2.60%) |
Apr 26, 2022 | 13.18 | 13.63 | 12.92 | 13.07 | 4,536,571 | -0.21(-1.58%) |
Apr 25, 2022 | 12.54 | 13.41 | 12.51 | 13.28 | 5,274,026 | +0.75(+5.99%) |
Apr 22, 2022 | 12.72 | 13.38 | 12.41 | 12.53 | 5,567,270 | -0.34(-2.64%) |
Apr 21, 2022 | 13.37 | 13.88 | 12.83 | 12.87 | 3,630,653 | -0.26(-1.98%) |
Apr 20, 2022 | 13.95 | 13.95 | 13.01 | 13.13 | 4,734,901 | -0.87(-6.21%) |
Apr 19, 2022 | 14.02 | 14.09 | 13.31 | 14.00 | 5,351,990 | +0.04(+0.29%) |
Apr 18, 2022 | 14.41 | 14.41 | 13.54 | 13.96 | 4,353,732 | -0.56(-3.86%) |
Apr 14, 2022 | 14.90 | 14.94 | 14.42 | 14.52 | 2,995,762 | -0.13(-0.89%) |
Apr 13, 2022 | 14.08 | 14.73 | 13.81 | 14.65 | 2,590,838 | +0.63(+4.49%) |
Apr 12, 2022 | 14.08 | 14.70 | 13.87 | 14.02 | 6,401,232 | +0.16(+1.15%) |
Apr 11, 2022 | 13.56 | 14.14 | 13.26 | 13.86 | 3,522,248 | +0.19(+1.39%) |
Apr 08, 2022 | 14.38 | 14.38 | 13.64 | 13.67 | 2,456,487 | -0.74(-5.14%) |
Apr 07, 2022 | 14.50 | 14.82 | 13.78 | 14.41 | 4,091,753 | -0.08(-0.55%) |
Apr 06, 2022 | 15.07 | 15.26 | 14.04 | 14.49 | 4,319,962 | -1.02(-6.58%) |
Apr 05, 2022 | 16.30 | 16.39 | 15.33 | 15.51 | 5,598,617 | -0.83(-5.08%) |
Apr 04, 2022 | 15.58 | 16.62 | 15.58 | 16.34 | 5,035,647 | +0.78(+5.01%) |
Apr 01, 2022 | 15.73 | 15.79 | 15.02 | 15.56 | 3,316,816 | -0.07(-0.45%) |
Mar 31, 2022 | 15.44 | 16.00 | 15.20 | 15.63 | 3,818,839 | +0.12(+0.77%) |
Mar 30, 2022 | 15.63 | 15.93 | 15.27 | 15.51 | 4,351,711 | -0.25(-1.59%) |
Mar 29, 2022 | 15.00 | 16.14 | 14.94 | 15.76 | 5,491,058 | +0.94(+6.34%) |
Mar 28, 2022 | 14.62 | 15.06 | 14.39 | 14.82 | 2,545,900 | +0.34(+2.35%) |
Mar 25, 2022 | 14.81 | 14.90 | 14.23 | 14.48 | 2,167,929 | -0.40(-2.69%) |
Mar 24, 2022 | 14.91 | 15.19 | 14.50 | 14.88 | 1,903,788 | +0.18(+1.22%) |
Mar 23, 2022 | 14.52 | 15.17 | 14.40 | 14.70 | 2,274,777 | -0.04(-0.27%) |
Mar 22, 2022 | 14.08 | 14.93 | 13.95 | 14.74 | 3,054,079 | +0.64(+4.54%) |
Mar 21, 2022 | 14.34 | 14.88 | 13.81 | 14.10 | 2,998,088 | -0.29(-2.02%) |
Mar 18, 2022 | 14.00 | 14.82 | 14.00 | 14.39 | 6,105,873 | +0.13(+0.91%) |
Mar 17, 2022 | 13.48 | 14.27 | 13.37 | 14.26 | 3,828,403 | +0.61(+4.47%) |
Mar 16, 2022 | 12.82 | 13.66 | 12.73 | 13.65 | 4,172,312 | +1.06(+8.42%) |
Mar 15, 2022 | 11.65 | 12.77 | 11.45 | 12.59 | 4,308,766 | +0.94(+8.07%) |
Mar 14, 2022 | 12.66 | 12.77 | 11.57 | 11.65 | 5,565,951 | -1.26(-9.76%) |
Mar 11, 2022 | 13.45 | 13.59 | 12.77 | 12.91 | 3,487,242 | -0.49(-3.66%) |
Mar 10, 2022 | 13.24 | 13.40 | 12.73 | 13.40 | 3,188,745 | +0.13(+0.98%) |
Mar 09, 2022 | 13.38 | 13.54 | 13.15 | 13.27 | 3,192,386 | +0.47(+3.67%) |
Mar 08, 2022 | 12.77 | 13.41 | 12.03 | 12.80 | 5,290,069 | -0.10(-0.78%) |
Mar 07, 2022 | 13.48 | 14.10 | 12.87 | 12.90 | 4,840,745 | -0.66(-4.87%) |
Mar 04, 2022 | 14.15 | 14.31 | 13.43 | 13.56 | 4,213,415 | -0.58(-4.10%) |
Mar 03, 2022 | 15.12 | 15.15 | 13.94 | 14.14 | 3,838,950 | -1.01(-6.67%) |
Mar 02, 2022 | 15.25 | 15.34 | 14.62 | 15.15 | 4,176,450 | -0.02(-0.13%) |