Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.29 | 12.34 | 11.88 | 11.98 | 4,597,969 | -0.12(-0.99%) |
May 27, 2022 | 12.04 | 12.14 | 11.91 | 12.10 | 3,679,429 | +0.18(+1.55%) |
May 26, 2022 | 11.39 | 11.99 | 11.35 | 11.91 | 5,769,241 | +0.55(+4.87%) |
May 25, 2022 | 10.93 | 11.39 | 10.91 | 11.36 | 4,069,757 | +0.08(+0.74%) |
May 24, 2022 | 11.20 | 11.35 | 11.10 | 11.28 | 2,690,918 | -0.01(-0.08%) |
May 23, 2022 | 11.39 | 11.45 | 11.19 | 11.29 | 3,429,995 | +0.29(+2.60%) |
May 20, 2022 | 11.05 | 11.11 | 10.74 | 11.00 | 4,177,209 | -0.18(-1.57%) |
May 19, 2022 | 11.06 | 11.32 | 11.01 | 11.18 | 5,737,189 | +0.25(+2.28%) |
May 18, 2022 | 11.18 | 11.39 | 10.91 | 10.93 | 5,261,758 | -0.46(-4.05%) |
May 17, 2022 | 11.28 | 11.48 | 11.16 | 11.39 | 6,483,322 | +0.39(+3.52%) |
May 16, 2022 | 10.72 | 11.14 | 10.65 | 11.00 | 7,480,625 | +0.28(+2.58%) |
May 13, 2022 | 10.27 | 10.78 | 10.16 | 10.73 | 5,581,442 | +0.79(+7.99%) |
May 12, 2022 | 10.07 | 10.28 | 9.696 | 9.932 | 7,643,309 | -0.57(-5.44%) |
May 11, 2022 | 10.75 | 10.97 | 10.46 | 10.50 | 4,237,286 | -0.18(-1.73%) |
May 10, 2022 | 11.16 | 11.24 | 10.43 | 10.69 | 5,006,753 | -0.25(-2.28%) |
May 09, 2022 | 10.89 | 11.11 | 10.80 | 10.94 | 5,890,443 | -0.23(-2.06%) |
May 06, 2022 | 11.07 | 11.31 | 10.89 | 11.17 | 7,816,602 | -0.46(-3.97%) |
May 05, 2022 | 12.10 | 12.10 | 11.32 | 11.63 | 8,277,035 | -1.35(-10.38%) |
May 04, 2022 | 12.64 | 13.05 | 12.50 | 12.98 | 3,452,603 | -0.04(-0.28%) |
May 03, 2022 | 12.63 | 13.18 | 12.63 | 13.01 | 3,126,087 | +0.44(+3.52%) |
May 02, 2022 | 12.65 | 12.71 | 12.22 | 12.57 | 4,261,367 | -0.10(-0.80%) |
Apr 29, 2022 | 13.08 | 13.22 | 12.67 | 12.67 | 3,003,969 | -0.20(-1.58%) |
Apr 28, 2022 | 12.75 | 12.90 | 12.45 | 12.87 | 3,354,142 | +0.29(+2.27%) |
Apr 27, 2022 | 12.86 | 13.15 | 12.56 | 12.59 | 3,790,813 | -0.14(-1.09%) |
Apr 26, 2022 | 13.04 | 13.17 | 12.60 | 12.73 | 3,158,084 | -0.13(-1.00%) |
Apr 25, 2022 | 12.65 | 12.95 | 12.27 | 12.86 | 7,557,952 | -0.55(-4.13%) |
Apr 22, 2022 | 13.59 | 13.78 | 13.35 | 13.41 | 4,618,019 | -0.42(-3.00%) |
Apr 21, 2022 | 14.44 | 14.54 | 13.66 | 13.82 | 6,681,997 | -1.05(-7.07%) |
Apr 20, 2022 | 14.66 | 14.93 | 14.55 | 14.88 | 3,034,883 | -0.06(-0.37%) |
Apr 19, 2022 | 15.08 | 15.12 | 14.75 | 14.93 | 3,314,129 | -0.35(-2.29%) |
Apr 18, 2022 | 15.44 | 15.68 | 15.19 | 15.28 | 2,952,527 | +0.05(+0.30%) |
Apr 14, 2022 | 15.56 | 15.59 | 15.06 | 15.23 | 3,340,531 | -0.53(-3.39%) |
Apr 13, 2022 | 15.62 | 15.77 | 15.48 | 15.77 | 3,211,996 | +0.25(+1.60%) |
Apr 12, 2022 | 16.10 | 16.23 | 15.45 | 15.52 | 5,739,130 | -0.64(-3.94%) |
Apr 11, 2022 | 16.24 | 16.33 | 15.82 | 16.16 | 6,795,384 | +0.37(+2.34%) |
Apr 08, 2022 | 15.63 | 16.11 | 15.58 | 15.79 | 6,822,896 | +1.03(+7.00%) |
Apr 07, 2022 | 14.57 | 14.92 | 14.45 | 14.76 | 4,032,185 | +0.29(+1.98%) |
Apr 06, 2022 | 14.54 | 14.64 | 14.23 | 14.47 | 3,684,158 | -0.02(-0.13%) |
Apr 05, 2022 | 15.27 | 15.47 | 14.46 | 14.49 | 3,663,543 | -0.80(-5.25%) |
Apr 04, 2022 | 15.49 | 15.52 | 15.07 | 15.29 | 3,550,458 | -0.02(-0.12%) |
Apr 01, 2022 | 15.02 | 15.32 | 14.95 | 15.31 | 2,760,744 | +0.34(+2.28%) |
Mar 31, 2022 | 15.02 | 15.28 | 14.97 | 14.97 | 3,421,928 | -0.38(-2.46%) |
Mar 30, 2022 | 14.97 | 15.58 | 14.96 | 15.35 | 5,827,492 | +0.59(+4.00%) |
Mar 29, 2022 | 14.21 | 14.77 | 14.03 | 14.76 | 5,656,524 | +0.30(+2.11%) |
Mar 28, 2022 | 15.07 | 15.12 | 14.39 | 14.45 | 7,732,626 | -1.47(-9.21%) |
Mar 25, 2022 | 16.10 | 16.18 | 15.77 | 15.92 | 4,854,323 | -0.49(-2.98%) |
Mar 24, 2022 | 16.56 | 17.01 | 16.37 | 16.41 | 4,716,190 | +0.06(+0.39%) |
Mar 23, 2022 | 16.41 | 16.70 | 16.21 | 16.34 | 7,563,234 | +0.03(+0.16%) |
Mar 22, 2022 | 16.20 | 16.55 | 15.62 | 16.32 | 7,154,700 | +0.21(+1.28%) |
Mar 21, 2022 | 16.12 | 16.42 | 15.87 | 16.11 | 4,016,222 | +0.31(+1.99%) |
Mar 18, 2022 | 16.01 | 16.16 | 15.71 | 15.80 | 4,203,957 | -0.28(-1.73%) |
Mar 17, 2022 | 15.74 | 16.28 | 15.68 | 16.07 | 6,264,010 | +0.79(+5.16%) |
Mar 16, 2022 | 15.37 | 15.63 | 14.98 | 15.28 | 5,024,228 | -0.08(-0.53%) |
Mar 15, 2022 | 14.53 | 15.51 | 14.46 | 15.37 | 5,526,865 | +0.58(+3.94%) |
Mar 14, 2022 | 15.11 | 15.42 | 14.59 | 14.78 | 9,587,354 | -1.08(-6.84%) |
Mar 11, 2022 | 15.84 | 16.21 | 15.77 | 15.87 | 7,149,530 | -0.67(-4.06%) |
Mar 10, 2022 | 16.20 | 16.72 | 16.01 | 16.54 | 7,950,190 | +0.04(+0.27%) |
Mar 09, 2022 | 15.70 | 16.80 | 15.60 | 16.50 | 9,742,141 | -0.31(-1.87%) |
Mar 08, 2022 | 16.95 | 17.44 | 16.01 | 16.81 | 18,071,088 | -1.41(-7.73%) |
Mar 07, 2022 | 17.82 | 18.50 | 17.45 | 18.22 | 13,121,243 | +0.19(+1.04%) |
Mar 04, 2022 | 16.79 | 18.26 | 16.74 | 18.03 | 7,782,353 | +0.76(+4.41%) |
Mar 03, 2022 | 16.95 | 17.62 | 16.84 | 17.27 | 5,028,931 | -0.10(-0.57%) |
Mar 02, 2022 | 17.72 | 17.85 | 17.05 | 17.36 | 5,910,295 | -0.36(-2.02%) |