Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.39 | 10.50 | 10.01 | 10.14 | 1,975,789 | -0.32(-3.06%) |
May 27, 2022 | 10.01 | 10.62 | 9.980 | 10.46 | 1,731,220 | +0.62(+6.30%) |
May 26, 2022 | 9.050 | 10.10 | 8.500 | 9.840 | 2,304,837 | +0.30(+3.14%) |
May 25, 2022 | 9.080 | 9.585 | 8.920 | 9.540 | 2,260,127 | +0.47(+5.18%) |
May 24, 2022 | 9.750 | 9.850 | 8.930 | 9.070 | 2,562,217 | -0.85(-8.57%) |
May 23, 2022 | 10.33 | 10.33 | 9.810 | 9.920 | 1,707,624 | -0.51(-4.89%) |
May 20, 2022 | 10.59 | 10.78 | 10.04 | 10.43 | 909,916 | +0.10(+0.97%) |
May 19, 2022 | 9.880 | 10.54 | 9.880 | 10.33 | 951,398 | +0.53(+5.41%) |
May 18, 2022 | 10.25 | 10.35 | 9.630 | 9.800 | 1,036,627 | -0.62(-5.95%) |
May 17, 2022 | 10.51 | 10.73 | 9.960 | 10.42 | 921,213 | +0.22(+2.16%) |
May 16, 2022 | 10.62 | 10.77 | 10.15 | 10.20 | 1,070,742 | -0.58(-5.38%) |
May 13, 2022 | 10.20 | 10.79 | 10.16 | 10.78 | 1,101,338 | +0.88(+8.89%) |
May 12, 2022 | 9.560 | 10.19 | 9.480 | 9.900 | 1,302,425 | +0.19(+1.96%) |
May 11, 2022 | 9.940 | 10.34 | 9.650 | 9.710 | 1,538,124 | -0.34(-3.38%) |
May 10, 2022 | 10.18 | 10.43 | 9.570 | 10.05 | 2,301,855 | +0.16(+1.62%) |
May 09, 2022 | 10.70 | 10.92 | 9.790 | 9.890 | 2,181,881 | -1.09(-9.93%) |
May 06, 2022 | 11.60 | 11.60 | 10.85 | 10.98 | 1,138,141 | -0.75(-6.39%) |
May 05, 2022 | 12.25 | 12.25 | 11.54 | 11.73 | 943,841 | -0.79(-6.31%) |
May 04, 2022 | 12.30 | 12.57 | 11.72 | 12.52 | 1,160,485 | +0.31(+2.54%) |
May 03, 2022 | 12.52 | 12.62 | 12.08 | 12.21 | 1,014,571 | -0.39(-3.10%) |
May 02, 2022 | 12.17 | 12.61 | 11.99 | 12.60 | 844,078 | +0.43(+3.53%) |
Apr 29, 2022 | 12.37 | 12.72 | 12.11 | 12.17 | 947,097 | -0.37(-2.95%) |
Apr 28, 2022 | 12.23 | 12.68 | 12.02 | 12.54 | 755,620 | +0.48(+3.98%) |
Apr 27, 2022 | 12.32 | 12.61 | 12.03 | 12.06 | 1,061,442 | -0.26(-2.11%) |
Apr 26, 2022 | 12.70 | 12.72 | 12.15 | 12.32 | 1,176,283 | -0.46(-3.60%) |
Apr 25, 2022 | 12.56 | 12.93 | 12.51 | 12.78 | 1,307,351 | +0.07(+0.55%) |
Apr 22, 2022 | 12.92 | 13.18 | 12.57 | 12.71 | 964,748 | -0.25(-1.93%) |
Apr 21, 2022 | 13.47 | 13.80 | 12.92 | 12.96 | 1,201,225 | -0.33(-2.48%) |
Apr 20, 2022 | 13.80 | 13.80 | 13.28 | 13.29 | 955,827 | -0.44(-3.20%) |
Apr 19, 2022 | 13.45 | 14.03 | 13.35 | 13.73 | 691,516 | +0.37(+2.77%) |
Apr 18, 2022 | 13.49 | 13.50 | 13.16 | 13.36 | 984,801 | -0.23(-1.69%) |
Apr 14, 2022 | 14.55 | 14.56 | 13.58 | 13.59 | 754,784 | -0.93(-6.40%) |
Apr 13, 2022 | 13.87 | 14.57 | 13.75 | 14.52 | 927,911 | +0.70(+5.07%) |
Apr 12, 2022 | 13.94 | 14.38 | 13.73 | 13.82 | 1,028,224 | +0.23(+1.69%) |
Apr 11, 2022 | 13.59 | 13.88 | 13.40 | 13.59 | 1,184,657 | -0.26(-1.88%) |
Apr 08, 2022 | 14.14 | 14.18 | 13.85 | 13.85 | 884,861 | -0.41(-2.88%) |
Apr 07, 2022 | 14.09 | 14.40 | 13.94 | 14.26 | 1,273,699 | +0.11(+0.78%) |
Apr 06, 2022 | 14.55 | 14.56 | 13.96 | 14.15 | 1,277,425 | -0.74(-4.97%) |
Apr 05, 2022 | 15.40 | 15.40 | 14.74 | 14.89 | 631,971 | -0.47(-3.06%) |
Apr 04, 2022 | 14.63 | 15.40 | 14.63 | 15.36 | 1,100,985 | +0.72(+4.92%) |
Apr 01, 2022 | 14.92 | 15.17 | 14.37 | 14.64 | 1,455,337 | -0.34(-2.27%) |
Mar 31, 2022 | 15.00 | 15.30 | 14.87 | 14.98 | 842,263 | +0.03(+0.20%) |
Mar 30, 2022 | 15.25 | 15.25 | 14.56 | 14.95 | 1,773,852 | -0.58(-3.73%) |
Mar 29, 2022 | 15.33 | 15.68 | 15.30 | 15.53 | 675,672 | +0.44(+2.92%) |
Mar 28, 2022 | 14.92 | 15.21 | 14.65 | 15.09 | 629,591 | +0.12(+0.80%) |
Mar 25, 2022 | 15.39 | 15.39 | 14.79 | 14.97 | 602,035 | -0.40(-2.60%) |
Mar 24, 2022 | 15.33 | 15.44 | 14.99 | 15.37 | 558,279 | +0.09(+0.59%) |
Mar 23, 2022 | 14.80 | 15.40 | 14.70 | 15.28 | 834,081 | +0.21(+1.39%) |
Mar 22, 2022 | 14.71 | 15.26 | 14.55 | 15.07 | 1,124,015 | +0.39(+2.66%) |
Mar 21, 2022 | 14.75 | 14.93 | 14.25 | 14.68 | 1,334,534 | -0.27(-1.81%) |
Mar 18, 2022 | 15.04 | 15.38 | 14.82 | 14.95 | 6,407,322 | -0.12(-0.80%) |
Mar 17, 2022 | 14.07 | 15.10 | 14.00 | 15.07 | 1,574,034 | +0.93(+6.58%) |
Mar 16, 2022 | 13.77 | 14.36 | 13.55 | 14.14 | 1,438,297 | +0.54(+3.97%) |
Mar 15, 2022 | 13.20 | 13.75 | 13.20 | 13.60 | 1,353,231 | +0.41(+3.11%) |
Mar 14, 2022 | 13.13 | 13.72 | 12.77 | 13.19 | 2,054,392 | +0.32(+2.49%) |
Mar 11, 2022 | 13.75 | 13.76 | 12.85 | 12.87 | 667,053 | -0.72(-5.30%) |
Mar 10, 2022 | 13.25 | 13.59 | 998,832 | +0.11(+0.82%) | ||
Mar 09, 2022 | 13.06 | 13.71 | 12.91 | 13.48 | 1,334,148 | +0.79(+6.23%) |
Mar 08, 2022 | 12.57 | 13.08 | 12.32 | 12.69 | 1,285,908 | +0.00(+0.00%) |
Mar 07, 2022 | 13.32 | 13.47 | 12.61 | 12.69 | 1,311,745 | -0.57(-4.30%) |
Mar 04, 2022 | 13.93 | 14.21 | 13.14 | 13.26 | 1,306,997 | -0.74(-5.29%) |
Mar 03, 2022 | 15.66 | 15.77 | 13.92 | 14.00 | 2,379,549 | -1.40(-9.09%) |
Mar 02, 2022 | 15.37 | 15.54 | 14.96 | 15.40 | 888,446 | +0.19(+1.25%) |