Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.82 | 11.01 | 10.67 | 10.71 | 4,041,368 | +0.00(+0.00%) |
May 27, 2022 | 10.46 | 10.80 | 10.40 | 10.71 | 2,213,682 | +0.22(+2.10%) |
May 26, 2022 | 10.24 | 10.74 | 10.24 | 10.49 | 2,537,748 | +0.37(+3.66%) |
May 25, 2022 | 9.800 | 10.12 | 9.720 | 10.12 | 3,247,302 | +0.08(+0.80%) |
May 24, 2022 | 10.50 | 10.50 | 9.855 | 10.04 | 2,671,484 | -0.62(-5.82%) |
May 23, 2022 | 10.58 | 10.73 | 10.34 | 10.66 | 1,500,276 | +0.25(+2.40%) |
May 20, 2022 | 10.64 | 10.69 | 10.15 | 10.41 | 1,866,840 | -0.04(-0.38%) |
May 19, 2022 | 10.57 | 10.77 | 10.34 | 10.45 | 2,251,583 | +0.01(+0.10%) |
May 18, 2022 | 10.94 | 11.12 | 10.26 | 10.44 | 2,722,135 | -0.71(-6.37%) |
May 17, 2022 | 10.92 | 11.26 | 10.89 | 11.15 | 1,921,473 | +0.54(+5.09%) |
May 16, 2022 | 10.92 | 11.07 | 10.59 | 10.61 | 1,551,728 | -0.33(-3.02%) |
May 13, 2022 | 10.63 | 11.13 | 10.63 | 10.94 | 2,745,656 | +0.62(+6.01%) |
May 12, 2022 | 10.27 | 10.77 | 10.09 | 10.32 | 2,767,672 | +0.29(+2.89%) |
May 11, 2022 | 10.07 | 10.56 | 9.955 | 10.03 | 1,903,890 | -0.13(-1.28%) |
May 10, 2022 | 10.35 | 10.44 | 9.790 | 10.16 | 2,846,613 | -0.04(-0.39%) |
May 09, 2022 | 10.93 | 10.99 | 10.17 | 10.20 | 3,198,266 | -1.08(-9.57%) |
May 06, 2022 | 11.36 | 11.64 | 10.99 | 11.28 | 2,669,180 | -0.24(-2.08%) |
May 05, 2022 | 11.64 | 11.72 | 11.16 | 11.52 | 1,554,990 | -0.28(-2.37%) |
May 04, 2022 | 11.29 | 11.81 | 11.01 | 11.80 | 1,817,233 | +0.35(+3.06%) |
May 03, 2022 | 11.08 | 11.57 | 11.08 | 11.45 | 2,009,839 | +0.48(+4.38%) |
May 02, 2022 | 11.35 | 11.40 | 10.54 | 10.97 | 2,793,967 | -0.40(-3.52%) |
Apr 29, 2022 | 11.76 | 11.85 | 11.34 | 11.37 | 3,250,882 | -0.28(-2.40%) |
Apr 28, 2022 | 10.96 | 11.70 | 10.91 | 11.65 | 2,051,513 | +0.82(+7.57%) |
Apr 27, 2022 | 11.01 | 11.06 | 10.57 | 10.83 | 3,725,162 | -0.03(-0.28%) |
Apr 26, 2022 | 11.30 | 11.32 | 10.84 | 10.86 | 3,629,787 | -0.67(-5.81%) |
Apr 25, 2022 | 11.21 | 11.59 | 11.10 | 11.53 | 2,633,173 | +0.13(+1.14%) |
Apr 22, 2022 | 11.64 | 11.88 | 11.26 | 11.40 | 2,583,419 | -0.37(-3.14%) |
Apr 21, 2022 | 12.35 | 12.49 | 11.67 | 11.77 | 2,721,935 | -0.28(-2.32%) |
Apr 20, 2022 | 12.15 | 12.19 | 11.93 | 12.05 | 2,015,035 | -0.04(-0.33%) |
Apr 19, 2022 | 11.61 | 12.17 | 11.59 | 12.09 | 2,148,787 | +0.52(+4.49%) |
Apr 18, 2022 | 11.59 | 11.70 | 11.44 | 11.57 | 1,851,951 | -0.06(-0.52%) |
Apr 14, 2022 | 11.73 | 11.81 | 11.54 | 11.63 | 1,582,712 | -0.30(-2.51%) |
Apr 13, 2022 | 11.72 | 12.07 | 11.66 | 11.93 | 1,909,328 | +0.29(+2.49%) |
Apr 12, 2022 | 12.03 | 12.14 | 11.55 | 11.64 | 2,195,892 | -0.09(-0.77%) |
Apr 11, 2022 | 11.84 | 12.03 | 11.69 | 11.73 | 2,682,755 | -0.07(-0.59%) |
Apr 08, 2022 | 12.00 | 12.19 | 11.76 | 11.80 | 2,360,248 | -0.17(-1.42%) |
Apr 07, 2022 | 11.95 | 12.05 | 11.69 | 11.97 | 2,655,752 | -0.09(-0.75%) |
Apr 06, 2022 | 12.08 | 12.28 | 11.76 | 12.06 | 2,205,953 | -0.29(-2.35%) |
Apr 05, 2022 | 13.11 | 13.15 | 12.33 | 12.35 | 3,245,526 | -0.92(-6.93%) |
Apr 04, 2022 | 13.06 | 13.27 | 12.88 | 13.27 | 2,281,991 | +0.32(+2.47%) |
Apr 01, 2022 | 12.80 | 12.96 | 12.63 | 12.95 | 2,242,354 | +0.34(+2.70%) |
Mar 31, 2022 | 12.90 | 12.97 | 12.61 | 12.61 | 2,184,309 | -0.22(-1.71%) |
Mar 30, 2022 | 13.02 | 13.12 | 12.79 | 12.83 | 1,596,283 | -0.40(-3.02%) |
Mar 29, 2022 | 13.03 | 13.52 | 12.94 | 13.23 | 3,230,691 | +0.61(+4.83%) |
Mar 28, 2022 | 12.60 | 12.71 | 12.32 | 12.62 | 2,039,779 | -0.17(-1.33%) |
Mar 25, 2022 | 12.93 | 13.05 | 12.75 | 12.79 | 2,683,637 | +0.00(+0.00%) |
Mar 24, 2022 | 12.69 | 12.82 | 12.53 | 12.79 | 2,211,483 | +0.23(+1.83%) |
Mar 23, 2022 | 12.43 | 12.68 | 12.35 | 12.56 | 1,492,870 | +0.06(+0.48%) |
Mar 22, 2022 | 12.55 | 12.67 | 12.24 | 12.50 | 1,850,246 | +0.18(+1.46%) |
Mar 21, 2022 | 12.17 | 12.35 | 11.95 | 12.32 | 2,196,453 | +0.25(+2.07%) |
Mar 18, 2022 | 11.83 | 12.19 | 11.74 | 12.07 | 4,157,588 | +0.42(+3.61%) |
Mar 17, 2022 | 11.13 | 11.71 | 10.97 | 11.65 | 2,364,522 | +0.42(+3.74%) |
Mar 16, 2022 | 10.82 | 11.34 | 10.80 | 11.23 | 4,845,600 | +0.63(+5.94%) |
Mar 15, 2022 | 10.37 | 10.69 | 10.22 | 10.60 | 3,748,667 | +0.25(+2.42%) |
Mar 14, 2022 | 10.58 | 10.66 | 10.08 | 10.35 | 3,689,604 | -0.09(-0.86%) |
Mar 11, 2022 | 11.30 | 11.35 | 10.38 | 10.44 | 5,633,238 | -0.72(-6.45%) |
Mar 10, 2022 | 11.77 | 10.93 | 11.16 | 8,044,037 | -2.10(-15.84%) | |
Mar 09, 2022 | 12.98 | 13.53 | 12.92 | 13.26 | 4,038,042 | +0.93(+7.54%) |
Mar 08, 2022 | 12.27 | 12.80 | 11.92 | 12.33 | 3,195,607 | +0.29(+2.41%) |
Mar 07, 2022 | 12.95 | 13.08 | 12.02 | 12.04 | 2,556,080 | -0.97(-7.46%) |
Mar 04, 2022 | 13.37 | 13.45 | 12.84 | 13.01 | 2,879,810 | -0.57(-4.20%) |
Mar 03, 2022 | 13.92 | 13.97 | 13.47 | 13.58 | 1,968,309 | -0.42(-3.00%) |
Mar 02, 2022 | 13.38 | 14.08 | 13.30 | 14.00 | 3,599,710 | +0.85(+6.46%) |