Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.51 | 12.86 | 12.24 | 12.34 | 2,415,835 | -0.29(-2.30%) |
May 27, 2022 | 12.40 | 12.86 | 12.40 | 12.63 | 1,569,379 | +0.25(+2.02%) |
May 26, 2022 | 12.53 | 12.81 | 12.20 | 12.38 | 1,890,320 | -0.07(-0.56%) |
May 25, 2022 | 12.12 | 12.58 | 12.03 | 12.45 | 1,922,557 | +0.12(+0.97%) |
May 24, 2022 | 13.00 | 13.07 | 11.90 | 12.33 | 3,006,239 | -0.83(-6.31%) |
May 23, 2022 | 13.82 | 13.88 | 13.05 | 13.16 | 1,824,311 | -0.66(-4.78%) |
May 20, 2022 | 14.10 | 14.35 | 13.15 | 13.82 | 2,411,878 | -0.13(-0.93%) |
May 19, 2022 | 13.16 | 14.12 | 13.14 | 13.95 | 2,579,106 | +0.76(+5.76%) |
May 18, 2022 | 13.00 | 13.86 | 12.85 | 13.19 | 2,116,743 | -0.03(-0.23%) |
May 17, 2022 | 12.45 | 13.26 | 12.38 | 13.22 | 2,281,824 | +1.04(+8.54%) |
May 16, 2022 | 11.97 | 12.37 | 11.74 | 12.18 | 2,703,883 | +0.81(+7.12%) |
May 13, 2022 | 10.70 | 11.49 | 10.61 | 11.37 | 1,924,469 | +0.85(+8.08%) |
May 12, 2022 | 10.07 | 10.69 | 9.930 | 10.52 | 2,820,770 | +0.35(+3.44%) |
May 11, 2022 | 10.75 | 11.03 | 10.13 | 10.17 | 3,519,454 | -0.64(-5.92%) |
May 10, 2022 | 12.92 | 13.05 | 10.80 | 10.81 | 3,480,593 | -1.96(-15.35%) |
May 09, 2022 | 13.28 | 13.77 | 12.71 | 12.77 | 3,775,184 | -0.98(-7.13%) |
May 06, 2022 | 13.03 | 14.48 | 12.76 | 13.75 | 6,690,661 | +0.63(+4.80%) |
May 05, 2022 | 11.45 | 13.12 | 11.37 | 13.12 | 5,112,483 | +1.46(+12.52%) |
May 04, 2022 | 11.31 | 11.72 | 10.68 | 11.66 | 2,936,143 | +0.27(+2.37%) |
May 03, 2022 | 11.45 | 11.83 | 11.31 | 11.39 | 1,505,807 | -0.14(-1.21%) |
May 02, 2022 | 11.80 | 11.85 | 11.29 | 11.53 | 1,780,184 | -0.36(-3.03%) |
Apr 29, 2022 | 12.14 | 12.33 | 11.86 | 11.89 | 1,610,456 | -0.30(-2.46%) |
Apr 28, 2022 | 12.24 | 12.44 | 11.80 | 12.19 | 1,657,434 | +0.19(+1.58%) |
Apr 27, 2022 | 11.50 | 12.06 | 11.50 | 12.00 | 1,737,220 | +0.44(+3.81%) |
Apr 26, 2022 | 12.10 | 12.18 | 11.52 | 11.56 | 1,708,784 | -0.72(-5.86%) |
Apr 25, 2022 | 11.68 | 12.29 | 11.42 | 12.28 | 1,223,596 | +0.46(+3.89%) |
Apr 22, 2022 | 12.19 | 12.33 | 11.67 | 11.82 | 1,297,147 | -0.40(-3.27%) |
Apr 21, 2022 | 12.60 | 12.84 | 12.20 | 12.22 | 1,205,711 | -0.30(-2.40%) |
Apr 20, 2022 | 12.60 | 12.85 | 12.40 | 12.52 | 1,270,123 | +0.00(+0.00%) |
Apr 19, 2022 | 12.26 | 12.65 | 12.21 | 12.52 | 1,193,480 | +0.15(+1.21%) |
Apr 18, 2022 | 12.47 | 12.61 | 12.22 | 12.37 | 1,035,011 | -0.17(-1.36%) |
Apr 14, 2022 | 12.58 | 12.86 | 12.50 | 12.54 | 1,455,900 | -0.20(-1.57%) |
Apr 13, 2022 | 12.02 | 12.79 | 11.86 | 12.74 | 1,524,977 | +0.63(+5.20%) |
Apr 12, 2022 | 12.23 | 12.39 | 11.95 | 12.11 | 1,603,297 | +0.07(+0.58%) |
Apr 11, 2022 | 11.87 | 12.17 | 11.72 | 12.04 | 1,210,460 | -0.01(-0.08%) |
Apr 08, 2022 | 11.96 | 12.23 | 11.85 | 12.05 | 1,240,212 | -0.05(-0.41%) |
Apr 07, 2022 | 12.43 | 12.66 | 11.90 | 12.10 | 1,840,878 | -0.53(-4.20%) |
Apr 06, 2022 | 12.80 | 12.84 | 12.30 | 12.63 | 2,210,085 | -0.34(-2.62%) |
Apr 05, 2022 | 13.45 | 13.55 | 12.94 | 12.97 | 2,074,382 | -0.56(-4.14%) |
Apr 04, 2022 | 13.31 | 13.65 | 13.30 | 13.53 | 1,181,095 | +0.27(+2.04%) |
Apr 01, 2022 | 13.17 | 13.44 | 12.88 | 13.26 | 1,451,186 | +0.14(+1.07%) |
Mar 31, 2022 | 13.25 | 13.48 | 13.11 | 13.12 | 1,436,968 | -0.03(-0.23%) |
Mar 30, 2022 | 13.16 | 13.37 | 13.00 | 13.15 | 912,578 | -0.14(-1.05%) |
Mar 29, 2022 | 13.13 | 13.55 | 12.86 | 13.29 | 1,624,843 | +0.36(+2.78%) |
Mar 28, 2022 | 12.73 | 13.05 | 12.61 | 12.93 | 1,042,429 | +0.09(+0.70%) |
Mar 25, 2022 | 12.97 | 12.97 | 12.48 | 12.84 | 1,206,130 | -0.14(-1.08%) |
Mar 24, 2022 | 13.09 | 13.10 | 12.64 | 12.98 | 1,148,373 | +0.00(+0.00%) |
Mar 23, 2022 | 13.05 | 13.22 | 12.80 | 12.98 | 1,447,118 | -0.31(-2.33%) |
Mar 22, 2022 | 12.90 | 13.48 | 12.90 | 13.29 | 1,615,387 | +0.39(+3.02%) |
Mar 21, 2022 | 13.00 | 13.26 | 12.81 | 12.90 | 1,396,917 | -0.16(-1.23%) |
Mar 18, 2022 | 12.55 | 13.08 | 12.51 | 13.06 | 6,397,564 | +0.42(+3.32%) |
Mar 17, 2022 | 12.20 | 12.67 | 12.01 | 12.64 | 1,606,622 | +0.28(+2.27%) |
Mar 16, 2022 | 11.48 | 12.37 | 11.47 | 12.36 | 2,420,967 | +1.01(+8.90%) |
Mar 15, 2022 | 11.28 | 11.52 | 11.09 | 11.35 | 1,825,135 | +0.07(+0.62%) |
Mar 14, 2022 | 11.50 | 11.54 | 11.00 | 11.28 | 1,936,981 | -0.25(-2.17%) |
Mar 11, 2022 | 11.88 | 11.99 | 11.50 | 11.53 | 1,600,322 | -0.32(-2.70%) |
Mar 10, 2022 | 11.58 | 11.88 | 11.85 | 1,354,860 | +0.04(+0.34%) | |
Mar 09, 2022 | 11.59 | 12.06 | 11.50 | 11.81 | 1,576,304 | +0.52(+4.61%) |
Mar 08, 2022 | 11.28 | 11.79 | 10.92 | 11.29 | 2,218,124 | -0.04(-0.35%) |
Mar 07, 2022 | 11.78 | 11.91 | 11.26 | 11.33 | 3,413,947 | -0.55(-4.63%) |
Mar 04, 2022 | 12.33 | 12.67 | 11.66 | 11.88 | 3,027,100 | -0.69(-5.49%) |
Mar 03, 2022 | 12.76 | 12.84 | 12.25 | 12.57 | 4,502,085 | -0.25(-1.95%) |
Mar 02, 2022 | 13.56 | 13.61 | 12.68 | 12.82 | 4,378,782 | -0.68(-5.04%) |