Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.11 | 11.48 | 10.79 | 11.08 | 4,037,325 | -0.01(-0.09%) |
May 27, 2022 | 10.71 | 11.38 | 10.68 | 11.09 | 4,224,519 | +0.56(+5.32%) |
May 26, 2022 | 9.660 | 10.92 | 9.540 | 10.53 | 4,747,904 | +0.87(+9.01%) |
May 25, 2022 | 9.110 | 9.880 | 9.021 | 9.660 | 4,381,574 | +0.44(+4.77%) |
May 24, 2022 | 9.200 | 9.405 | 8.820 | 9.220 | 4,024,086 | -0.19(-2.02%) |
May 23, 2022 | 9.240 | 9.600 | 8.780 | 9.410 | 3,589,393 | +0.34(+3.75%) |
May 20, 2022 | 9.050 | 9.600 | 8.675 | 9.070 | 5,356,021 | +0.06(+0.67%) |
May 19, 2022 | 8.340 | 9.160 | 8.260 | 9.010 | 5,113,379 | +0.51(+6.00%) |
May 18, 2022 | 7.750 | 9.230 | 7.740 | 8.500 | 8,149,685 | +0.59(+7.46%) |
May 17, 2022 | 7.130 | 7.935 | 7.020 | 7.910 | 5,842,176 | +0.98(+14.14%) |
May 16, 2022 | 7.070 | 7.370 | 6.620 | 6.930 | 6,527,929 | -0.15(-2.12%) |
May 13, 2022 | 6.570 | 7.410 | 6.430 | 7.080 | 7,635,601 | +0.88(+14.19%) |
May 12, 2022 | 6.160 | 6.535 | 5.445 | 6.200 | 9,832,323 | -0.22(-3.43%) |
May 11, 2022 | 6.180 | 7.390 | 6.170 | 6.420 | 10,038,411 | -0.50(-7.23%) |
May 10, 2022 | 7.660 | 7.670 | 6.490 | 6.920 | 9,888,674 | -0.39(-5.34%) |
May 09, 2022 | 8.560 | 8.630 | 7.140 | 7.310 | 6,377,017 | -1.56(-17.59%) |
May 06, 2022 | 9.110 | 9.210 | 8.350 | 8.870 | 6,847,516 | -0.29(-3.17%) |
May 05, 2022 | 9.050 | 9.190 | 8.545 | 9.160 | 4,888,167 | -0.09(-0.97%) |
May 04, 2022 | 8.260 | 9.330 | 8.130 | 9.250 | 6,348,049 | +1.01(+12.26%) |
May 03, 2022 | 7.200 | 8.320 | 7.070 | 8.240 | 6,321,186 | +1.03(+14.29%) |
May 02, 2022 | 6.520 | 7.400 | 6.440 | 7.210 | 6,639,258 | +0.68(+10.41%) |
Apr 29, 2022 | 6.770 | 7.035 | 6.485 | 6.530 | 3,023,999 | -0.27(-3.97%) |
Apr 28, 2022 | 6.790 | 7.120 | 6.305 | 6.800 | 5,705,220 | +0.06(+0.89%) |
Apr 27, 2022 | 6.660 | 7.210 | 6.650 | 6.740 | 4,763,305 | -0.08(-1.17%) |
Apr 26, 2022 | 7.010 | 7.175 | 6.730 | 6.820 | 5,339,213 | -0.31(-4.35%) |
Apr 25, 2022 | 6.860 | 7.180 | 6.600 | 7.130 | 5,274,287 | +0.11(+1.57%) |
Apr 22, 2022 | 7.380 | 7.650 | 6.965 | 7.020 | 8,098,002 | -0.37(-5.01%) |
Apr 21, 2022 | 8.610 | 8.680 | 7.170 | 7.390 | 11,471,002 | -1.10(-12.96%) |
Apr 20, 2022 | 9.190 | 9.380 | 8.490 | 8.490 | 4,216,809 | -0.65(-7.11%) |
Apr 19, 2022 | 8.440 | 9.280 | 8.260 | 9.140 | 4,664,100 | +0.62(+7.28%) |
Apr 18, 2022 | 8.670 | 8.750 | 8.350 | 8.520 | 2,752,218 | -0.22(-2.52%) |
Apr 14, 2022 | 9.170 | 9.320 | 8.720 | 8.740 | 3,132,739 | -0.45(-4.90%) |
Apr 13, 2022 | 9.180 | 9.350 | 8.970 | 9.190 | 4,602,860 | -0.06(-0.65%) |
Apr 12, 2022 | 9.510 | 9.830 | 9.240 | 9.250 | 4,459,349 | -0.23(-2.43%) |
Apr 11, 2022 | 9.170 | 9.870 | 9.090 | 9.480 | 4,188,811 | +0.20(+2.16%) |
Apr 08, 2022 | 10.18 | 10.28 | 9.270 | 9.280 | 5,516,145 | -1.13(-10.85%) |
Apr 07, 2022 | 11.00 | 11.13 | 10.15 | 10.41 | 4,833,361 | -0.62(-5.62%) |
Apr 06, 2022 | 12.48 | 12.66 | 10.55 | 11.03 | 12,667,557 | +0.46(+4.35%) |
Apr 05, 2022 | 11.94 | 12.17 | 10.44 | 10.57 | 6,341,069 | -1.35(-11.33%) |
Apr 04, 2022 | 11.03 | 12.75 | 11.03 | 11.92 | 5,946,162 | +0.98(+8.96%) |
Apr 01, 2022 | 11.30 | 11.68 | 10.91 | 10.94 | 3,563,504 | -0.33(-2.93%) |
Mar 31, 2022 | 11.30 | 11.81 | 11.04 | 11.27 | 4,769,063 | -0.03(-0.27%) |
Mar 30, 2022 | 12.22 | 12.28 | 11.26 | 11.30 | 4,040,089 | -0.98(-7.98%) |
Mar 29, 2022 | 12.30 | 12.56 | 11.78 | 12.28 | 4,199,902 | +0.04(+0.33%) |
Mar 28, 2022 | 12.87 | 13.22 | 11.69 | 12.24 | 4,474,733 | -0.82(-6.28%) |
Mar 25, 2022 | 13.59 | 13.60 | 12.60 | 13.06 | 3,971,216 | -0.59(-4.32%) |
Mar 24, 2022 | 13.51 | 13.78 | 13.19 | 13.65 | 1,691,342 | +0.32(+2.40%) |
Mar 23, 2022 | 13.10 | 13.70 | 12.55 | 13.33 | 1,901,296 | +0.01(+0.08%) |
Mar 22, 2022 | 13.30 | 13.96 | 13.12 | 13.32 | 2,763,117 | +0.03(+0.23%) |
Mar 21, 2022 | 12.97 | 13.59 | 12.73 | 13.29 | 4,256,439 | +0.15(+1.14%) |
Mar 18, 2022 | 12.29 | 13.22 | 12.11 | 13.14 | 5,733,027 | +0.61(+4.87%) |
Mar 17, 2022 | 11.98 | 12.58 | 11.95 | 12.53 | 3,233,847 | +0.73(+6.19%) |
Mar 16, 2022 | 10.98 | 11.84 | 10.72 | 11.80 | 3,514,104 | +1.01(+9.36%) |
Mar 15, 2022 | 10.17 | 10.81 | 9.830 | 10.79 | 2,660,058 | +0.59(+5.78%) |
Mar 14, 2022 | 10.58 | 10.77 | 10.09 | 10.20 | 1,951,156 | -0.42(-3.95%) |
Mar 11, 2022 | 11.10 | 11.59 | 10.53 | 10.62 | 1,973,567 | -0.33(-3.01%) |
Mar 10, 2022 | 10.69 | 11.04 | 10.43 | 10.95 | 3,219,297 | +0.21(+1.96%) |
Mar 09, 2022 | 10.73 | 11.11 | 10.30 | 10.74 | 3,267,005 | +0.21(+1.99%) |
Mar 08, 2022 | 9.820 | 10.84 | 9.485 | 10.53 | 4,048,955 | +1.00(+10.49%) |
Mar 07, 2022 | 9.490 | 10.19 | 9.400 | 9.530 | 3,197,886 | +0.31(+3.36%) |
Mar 04, 2022 | 9.690 | 9.830 | 9.060 | 9.220 | 3,839,568 | -0.59(-6.01%) |
Mar 03, 2022 | 9.700 | 10.27 | 9.050 | 9.810 | 7,024,085 | +0.45(+4.81%) |
Mar 02, 2022 | 11.50 | 11.64 | 9.000 | 9.360 | 13,880,608 | -2.36(-20.14%) |