Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.88 | 11.02 | 10.32 | 10.44 | 3,833,381 | -0.56(-5.09%) |
May 27, 2022 | 10.86 | 11.07 | 10.60 | 11.00 | 1,030,796 | +0.16(+1.48%) |
May 26, 2022 | 10.52 | 11.02 | 10.26 | 10.84 | 1,107,384 | +0.36(+3.44%) |
May 25, 2022 | 10.45 | 10.67 | 10.15 | 10.48 | 997,121 | -0.02(-0.19%) |
May 24, 2022 | 10.83 | 10.89 | 10.41 | 10.50 | 1,262,513 | -0.56(-5.06%) |
May 23, 2022 | 11.21 | 11.36 | 10.97 | 11.06 | 1,089,421 | +0.00(+0.00%) |
May 20, 2022 | 11.08 | 11.16 | 10.53 | 11.06 | 1,906,712 | +0.23(+2.12%) |
May 19, 2022 | 11.05 | 11.25 | 10.54 | 10.83 | 2,146,084 | -0.22(-1.99%) |
May 18, 2022 | 11.28 | 11.43 | 10.93 | 11.05 | 2,991,980 | -0.55(-4.74%) |
May 17, 2022 | 11.13 | 11.62 | 10.94 | 11.60 | 3,113,517 | +0.74(+6.81%) |
May 16, 2022 | 10.37 | 11.16 | 10.31 | 10.86 | 1,733,699 | +0.37(+3.53%) |
May 13, 2022 | 10.39 | 10.75 | 10.15 | 10.49 | 1,470,481 | +0.55(+5.53%) |
May 12, 2022 | 9.730 | 10.29 | 9.530 | 9.940 | 3,121,222 | -0.19(-1.88%) |
May 11, 2022 | 10.41 | 10.86 | 9.950 | 10.13 | 3,505,958 | -0.48(-4.52%) |
May 10, 2022 | 10.88 | 11.29 | 9.970 | 10.61 | 5,771,402 | +0.45(+4.43%) |
May 09, 2022 | 12.06 | 12.11 | 10.03 | 10.16 | 3,747,430 | -2.25(-18.13%) |
May 06, 2022 | 12.96 | 13.19 | 12.28 | 12.41 | 2,690,691 | -0.68(-5.19%) |
May 05, 2022 | 14.91 | 14.91 | 12.87 | 13.09 | 1,818,655 | -1.86(-12.44%) |
May 04, 2022 | 14.34 | 14.97 | 13.44 | 14.95 | 4,459,215 | +0.38(+2.61%) |
May 03, 2022 | 14.31 | 14.73 | 14.13 | 14.57 | 1,686,927 | +0.28(+1.96%) |
May 02, 2022 | 13.77 | 14.32 | 13.59 | 14.29 | 1,650,153 | +0.44(+3.18%) |
Apr 29, 2022 | 14.09 | 14.62 | 13.81 | 13.85 | 1,130,981 | -0.38(-2.67%) |
Apr 28, 2022 | 14.30 | 14.47 | 13.15 | 14.23 | 1,893,529 | +0.19(+1.35%) |
Apr 27, 2022 | 13.77 | 14.19 | 13.75 | 14.04 | 1,081,037 | +0.30(+2.18%) |
Apr 26, 2022 | 14.71 | 14.82 | 13.69 | 13.74 | 1,296,040 | -1.10(-7.41%) |
Apr 25, 2022 | 14.41 | 14.98 | 14.41 | 14.84 | 1,604,158 | +0.27(+1.85%) |
Apr 22, 2022 | 14.99 | 15.21 | 14.51 | 14.57 | 1,092,037 | -0.58(-3.83%) |
Apr 21, 2022 | 16.83 | 16.96 | 15.12 | 15.15 | 2,028,164 | -1.64(-9.77%) |
Apr 20, 2022 | 16.00 | 16.88 | 15.72 | 16.79 | 1,222,405 | +0.79(+4.94%) |
Apr 19, 2022 | 16.61 | 16.61 | 15.38 | 16.00 | 2,082,732 | -0.55(-3.32%) |
Apr 18, 2022 | 17.27 | 17.31 | 16.36 | 16.55 | 1,032,539 | -0.77(-4.45%) |
Apr 14, 2022 | 17.30 | 17.50 | 17.14 | 17.32 | 805,921 | -0.10(-0.57%) |
Apr 13, 2022 | 16.85 | 17.62 | 16.73 | 17.42 | 981,359 | +0.74(+4.44%) |
Apr 12, 2022 | 17.36 | 17.56 | 16.45 | 16.68 | 964,480 | -0.32(-1.88%) |
Apr 11, 2022 | 17.33 | 17.36 | 16.83 | 17.00 | 1,010,728 | -0.46(-2.63%) |
Apr 08, 2022 | 17.43 | 17.97 | 17.02 | 17.46 | 1,020,619 | +0.02(+0.11%) |
Apr 07, 2022 | 18.31 | 18.52 | 17.28 | 17.44 | 1,271,752 | -0.85(-4.65%) |
Apr 06, 2022 | 17.96 | 18.52 | 17.83 | 18.29 | 1,844,277 | +0.00(+0.00%) |
Apr 05, 2022 | 18.91 | 19.34 | 18.16 | 18.29 | 2,546,781 | -0.61(-3.23%) |
Apr 04, 2022 | 17.47 | 19.01 | 17.22 | 18.90 | 3,354,075 | +1.11(+6.24%) |
Apr 01, 2022 | 16.86 | 17.86 | 16.50 | 17.79 | 4,082,020 | +0.96(+5.70%) |
Mar 31, 2022 | 16.32 | 17.06 | 16.32 | 16.83 | 2,513,237 | +0.51(+3.12%) |
Mar 30, 2022 | 16.41 | 17.03 | 16.18 | 16.32 | 1,224,482 | -0.13(-0.79%) |
Mar 29, 2022 | 15.32 | 16.45 | 15.32 | 16.45 | 1,333,735 | +1.31(+8.65%) |
Mar 28, 2022 | 14.80 | 15.21 | 14.63 | 15.14 | 1,384,440 | +0.27(+1.82%) |
Mar 25, 2022 | 16.92 | 17.37 | 14.73 | 14.87 | 4,221,022 | -1.74(-10.48%) |
Mar 24, 2022 | 16.27 | 16.71 | 16.03 | 16.61 | 636,915 | +0.49(+3.04%) |
Mar 23, 2022 | 16.50 | 16.89 | 16.12 | 16.12 | 917,200 | -0.71(-4.22%) |
Mar 22, 2022 | 16.22 | 16.92 | 16.18 | 16.83 | 1,027,098 | +1.09(+6.93%) |
Mar 21, 2022 | 16.66 | 16.73 | 15.58 | 15.74 | 1,361,696 | -1.02(-6.09%) |
Mar 18, 2022 | 16.14 | 17.03 | 16.04 | 16.76 | 3,663,178 | +0.62(+3.84%) |
Mar 17, 2022 | 15.10 | 16.14 | 14.89 | 16.14 | 1,320,390 | +1.12(+7.46%) |
Mar 16, 2022 | 14.50 | 15.03 | 14.08 | 15.02 | 1,283,103 | +0.65(+4.52%) |
Mar 15, 2022 | 13.99 | 14.39 | 13.81 | 14.37 | 1,163,350 | +0.38(+2.72%) |
Mar 14, 2022 | 14.79 | 14.91 | 13.69 | 13.99 | 1,567,266 | -0.85(-5.73%) |
Mar 11, 2022 | 16.10 | 16.38 | 14.79 | 14.84 | 1,435,587 | -1.16(-7.25%) |
Mar 10, 2022 | 15.83 | 16.04 | 15.63 | 16.00 | 801,745 | +0.00(+0.00%) |
Mar 09, 2022 | 15.47 | 16.25 | 15.31 | 16.00 | 1,742,039 | +0.90(+5.96%) |
Mar 08, 2022 | 15.18 | 15.44 | 14.63 | 15.10 | 1,124,775 | -0.13(-0.85%) |
Mar 07, 2022 | 15.17 | 15.59 | 15.10 | 15.23 | 1,253,386 | +0.09(+0.59%) |
Mar 04, 2022 | 15.22 | 15.77 | 15.22 | 15.14 | 897,167 | -0.36(-2.32%) |
Mar 03, 2022 | 16.35 | 16.35 | 15.42 | 15.50 | 1,017,629 | -0.59(-3.67%) |
Mar 02, 2022 | 16.27 | 16.39 | 15.93 | 16.09 | 737,593 | -0.01(-0.06%) |