Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.860 | 9.920 | 9.500 | 9.720 | 6,685,999 | -0.15(-1.52%) |
May 27, 2022 | 9.910 | 9.930 | 9.660 | 9.870 | 4,973,065 | +0.01(+0.10%) |
May 26, 2022 | 9.480 | 9.930 | 9.291 | 9.860 | 9,767,000 | +0.28(+2.92%) |
May 25, 2022 | 9.190 | 9.670 | 9.190 | 9.580 | 5,088,243 | +0.30(+3.23%) |
May 24, 2022 | 9.770 | 9.780 | 9.130 | 9.280 | 4,407,495 | -0.51(-5.21%) |
May 23, 2022 | 10.04 | 10.14 | 9.740 | 9.790 | 4,148,225 | -0.14(-1.41%) |
May 20, 2022 | 10.30 | 10.41 | 9.515 | 9.930 | 15,239,253 | -0.22(-2.17%) |
May 19, 2022 | 9.850 | 10.38 | 9.760 | 10.15 | 10,115,877 | +0.20(+2.01%) |
May 18, 2022 | 10.97 | 11.09 | 9.925 | 9.950 | 7,354,713 | -1.08(-9.79%) |
May 17, 2022 | 11.00 | 11.34 | 10.78 | 11.03 | 5,720,337 | +0.26(+2.41%) |
May 16, 2022 | 10.77 | 11.21 | 10.54 | 10.77 | 7,102,918 | -0.07(-0.65%) |
May 13, 2022 | 10.53 | 11.10 | 10.50 | 10.84 | 10,728,405 | +0.39(+3.73%) |
May 12, 2022 | 10.03 | 10.54 | 9.670 | 10.45 | 13,038,758 | +0.32(+3.16%) |
May 11, 2022 | 9.290 | 10.55 | 9.270 | 10.13 | 16,087,003 | +0.73(+7.77%) |
May 10, 2022 | 8.000 | 10.71 | 7.800 | 9.400 | 42,415,368 | -3.50(-27.13%) |
May 09, 2022 | 15.68 | 15.93 | 12.81 | 12.90 | 18,711,580 | -3.14(-19.58%) |
May 06, 2022 | 16.51 | 16.73 | 15.86 | 16.04 | 15,383,179 | -0.72(-4.30%) |
May 05, 2022 | 18.26 | 18.28 | 16.45 | 16.76 | 13,743,070 | -1.34(-7.40%) |
May 04, 2022 | 18.60 | 18.60 | 16.59 | 18.10 | 14,187,718 | -0.56(-3.00%) |
May 03, 2022 | 18.80 | 19.04 | 18.31 | 18.66 | 8,677,579 | -0.19(-1.01%) |
May 02, 2022 | 19.06 | 19.32 | 18.48 | 18.85 | 5,030,516 | -0.16(-0.84%) |
Apr 29, 2022 | 19.93 | 19.94 | 18.98 | 19.01 | 6,243,760 | -0.73(-3.70%) |
Apr 28, 2022 | 20.85 | 21.44 | 18.20 | 19.74 | 19,009,348 | -0.82(-3.99%) |
Apr 27, 2022 | 20.58 | 20.80 | 20.23 | 20.56 | 2,855,642 | +0.01(+0.05%) |
Apr 26, 2022 | 21.30 | 21.38 | 20.20 | 20.55 | 7,762,968 | -0.93(-4.33%) |
Apr 25, 2022 | 21.44 | 21.52 | 20.89 | 21.48 | 3,956,153 | -0.19(-0.88%) |
Apr 22, 2022 | 22.23 | 22.34 | 21.65 | 21.67 | 3,825,997 | -0.56(-2.52%) |
Apr 21, 2022 | 23.00 | 23.18 | 22.12 | 22.23 | 3,863,081 | -0.55(-2.41%) |
Apr 20, 2022 | 22.16 | 23.07 | 22.16 | 22.78 | 5,759,782 | +0.64(+2.89%) |
Apr 19, 2022 | 21.07 | 22.16 | 20.93 | 22.14 | 4,549,815 | +1.12(+5.33%) |
Apr 18, 2022 | 22.07 | 22.07 | 20.94 | 21.02 | 5,039,729 | -1.15(-5.19%) |
Apr 14, 2022 | 22.19 | 22.40 | 21.95 | 22.17 | 2,593,236 | -0.12(-0.54%) |
Apr 13, 2022 | 22.39 | 22.78 | 21.92 | 22.29 | 6,041,325 | -0.16(-0.71%) |
Apr 12, 2022 | 22.81 | 23.22 | 22.25 | 22.45 | 2,620,586 | -0.37(-1.62%) |
Apr 11, 2022 | 23.21 | 23.26 | 22.78 | 22.82 | 1,752,865 | -0.56(-2.40%) |
Apr 08, 2022 | 23.30 | 23.65 | 22.87 | 23.38 | 2,229,729 | +0.08(+0.34%) |
Apr 07, 2022 | 23.05 | 23.37 | 22.66 | 23.30 | 1,869,612 | +0.27(+1.17%) |
Apr 06, 2022 | 23.00 | 23.13 | 22.64 | 23.03 | 2,513,127 | -0.20(-0.86%) |
Apr 05, 2022 | 23.68 | 23.92 | 23.19 | 23.23 | 1,716,659 | -0.40(-1.69%) |
Apr 04, 2022 | 23.03 | 23.97 | 22.95 | 23.63 | 2,418,291 | +0.59(+2.56%) |
Apr 01, 2022 | 22.97 | 23.14 | 22.69 | 23.04 | 1,844,824 | +0.19(+0.83%) |
Mar 31, 2022 | 23.15 | 23.20 | 22.77 | 22.85 | 2,718,201 | -0.32(-1.38%) |
Mar 30, 2022 | 23.31 | 23.58 | 23.11 | 23.17 | 2,326,913 | -0.13(-0.56%) |
Mar 29, 2022 | 23.00 | 23.45 | 22.84 | 23.30 | 3,288,446 | +0.72(+3.19%) |
Mar 28, 2022 | 22.74 | 22.76 | 21.93 | 22.58 | 3,609,663 | -0.24(-1.05%) |
Mar 25, 2022 | 23.31 | 23.48 | 22.40 | 22.82 | 3,867,355 | -0.57(-2.44%) |
Mar 24, 2022 | 23.79 | 23.79 | 23.10 | 23.39 | 3,458,563 | -0.21(-0.89%) |
Mar 23, 2022 | 23.98 | 24.23 | 23.59 | 23.60 | 2,804,258 | -0.45(-1.87%) |
Mar 22, 2022 | 23.77 | 24.17 | 23.65 | 24.05 | 5,224,739 | +0.40(+1.69%) |
Mar 21, 2022 | 24.16 | 24.21 | 23.34 | 23.65 | 3,330,923 | -0.55(-2.27%) |
Mar 18, 2022 | 23.31 | 24.26 | 23.20 | 24.20 | 5,520,383 | +0.80(+3.42%) |
Mar 17, 2022 | 23.01 | 23.44 | 22.63 | 23.40 | 4,026,258 | +0.34(+1.47%) |
Mar 16, 2022 | 22.53 | 23.08 | 22.32 | 23.06 | 5,410,415 | +1.09(+4.96%) |
Mar 15, 2022 | 22.20 | 22.61 | 21.85 | 21.97 | 2,122,336 | -0.24(-1.08%) |
Mar 14, 2022 | 22.43 | 22.55 | 21.89 | 22.21 | 3,614,296 | -0.11(-0.49%) |
Mar 11, 2022 | 22.72 | 22.85 | 22.26 | 22.32 | 2,418,937 | -0.24(-1.06%) |
Mar 10, 2022 | 22.31 | 22.69 | 22.56 | 1,873,014 | -0.19(-0.84%) | |
Mar 09, 2022 | 22.19 | 23.09 | 22.18 | 22.75 | 3,058,307 | +1.15(+5.32%) |
Mar 08, 2022 | 21.87 | 22.22 | 20.70 | 21.60 | 4,349,694 | -0.16(-0.74%) |
Mar 07, 2022 | 22.87 | 22.87 | 21.74 | 21.76 | 5,865,144 | -1.10(-4.81%) |
Mar 04, 2022 | 23.25 | 23.48 | 22.52 | 22.86 | 3,159,984 | -0.75(-3.18%) |
Mar 03, 2022 | 24.30 | 24.30 | 23.52 | 23.61 | 2,313,984 | -0.56(-2.32%) |
Mar 02, 2022 | 23.47 | 24.23 | 23.37 | 24.17 | 2,268,641 | +0.74(+3.16%) |