Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.684 | 9.702 | 8.527 | 8.573 | 71,304,136 | -2.63(-23.44%) |
May 27, 2022 | 10.86 | 11.22 | 10.78 | 11.20 | 9,737,240 | +0.44(+4.10%) |
May 26, 2022 | 10.62 | 10.80 | 10.51 | 10.76 | 5,119,569 | +0.10(+0.95%) |
May 25, 2022 | 10.55 | 10.70 | 10.47 | 10.66 | 3,381,636 | -0.14(-1.27%) |
May 24, 2022 | 10.64 | 10.90 | 10.57 | 10.79 | 4,719,543 | +0.07(+0.68%) |
May 23, 2022 | 10.84 | 10.92 | 10.61 | 10.72 | 3,803,852 | +0.22(+2.10%) |
May 20, 2022 | 10.53 | 10.59 | 10.23 | 10.50 | 4,305,139 | -0.02(-0.17%) |
May 19, 2022 | 10.46 | 10.71 | 10.36 | 10.52 | 8,741,786 | +0.24(+2.32%) |
May 18, 2022 | 10.37 | 10.63 | 10.20 | 10.28 | 8,126,968 | -0.17(-1.67%) |
May 17, 2022 | 10.66 | 10.67 | 10.31 | 10.46 | 5,016,355 | -0.06(-0.61%) |
May 16, 2022 | 10.43 | 10.59 | 10.37 | 10.52 | 5,840,890 | -0.11(-1.04%) |
May 13, 2022 | 10.03 | 10.65 | 9.996 | 10.63 | 4,781,053 | +0.49(+4.80%) |
May 12, 2022 | 9.904 | 10.24 | 9.794 | 10.14 | 12,855,132 | -0.37(-3.49%) |
May 11, 2022 | 10.66 | 10.81 | 10.46 | 10.51 | 4,626,070 | +0.06(+0.53%) |
May 10, 2022 | 10.92 | 11.05 | 10.29 | 10.46 | 6,922,586 | -0.29(-2.73%) |
May 09, 2022 | 11.07 | 11.15 | 10.71 | 10.75 | 6,287,374 | -0.66(-5.79%) |
May 06, 2022 | 11.44 | 11.57 | 11.31 | 11.41 | 6,243,392 | -0.30(-2.59%) |
May 05, 2022 | 12.53 | 12.57 | 11.51 | 11.71 | 6,084,437 | -0.84(-6.66%) |
May 04, 2022 | 12.24 | 12.59 | 12.14 | 12.55 | 4,556,267 | +0.12(+0.96%) |
May 03, 2022 | 12.13 | 12.61 | 12.08 | 12.43 | 4,070,053 | +0.20(+1.65%) |
May 02, 2022 | 11.91 | 12.28 | 11.75 | 12.23 | 2,971,463 | -0.10(-0.82%) |
Apr 29, 2022 | 12.66 | 12.89 | 12.32 | 12.33 | 4,380,266 | -0.21(-1.68%) |
Apr 28, 2022 | 12.17 | 12.58 | 12.06 | 12.54 | 3,913,316 | +0.32(+2.63%) |
Apr 27, 2022 | 12.14 | 12.46 | 12.11 | 12.22 | 5,474,526 | +0.07(+0.60%) |
Apr 26, 2022 | 12.39 | 12.51 | 12.06 | 12.14 | 4,602,288 | +0.00(+0.00%) |
Apr 25, 2022 | 12.01 | 12.30 | 11.78 | 12.14 | 8,449,096 | -0.48(-3.78%) |
Apr 22, 2022 | 12.72 | 12.95 | 12.40 | 12.62 | 6,062,444 | -0.23(-1.79%) |
Apr 21, 2022 | 13.47 | 13.55 | 12.64 | 12.85 | 9,241,678 | -0.88(-6.42%) |
Apr 20, 2022 | 13.30 | 13.75 | 13.16 | 13.73 | 5,555,309 | +0.56(+4.25%) |
Apr 19, 2022 | 14.56 | 14.56 | 12.97 | 13.17 | 14,564,915 | -1.73(-11.58%) |
Apr 18, 2022 | 14.48 | 15.53 | 14.48 | 14.90 | 10,922,938 | +0.80(+5.66%) |
Apr 14, 2022 | 13.95 | 14.10 | 13.74 | 14.10 | 4,587,640 | +0.02(+0.13%) |
Apr 13, 2022 | 14.01 | 14.23 | 13.83 | 14.08 | 4,275,602 | +0.21(+1.52%) |
Apr 12, 2022 | 14.27 | 14.31 | 13.81 | 13.87 | 5,633,362 | -0.08(-0.59%) |
Apr 11, 2022 | 14.42 | 14.46 | 13.73 | 13.95 | 5,747,889 | -0.17(-1.17%) |
Apr 08, 2022 | 13.72 | 14.17 | 13.69 | 14.12 | 5,700,354 | +0.53(+3.92%) |
Apr 07, 2022 | 13.47 | 13.72 | 13.38 | 13.59 | 5,763,572 | +0.19(+1.44%) |
Apr 06, 2022 | 13.58 | 13.75 | 13.29 | 13.39 | 6,806,122 | -0.09(-0.68%) |
Apr 05, 2022 | 13.84 | 14.06 | 13.40 | 13.48 | 9,385,662 | -0.25(-1.81%) |
Apr 04, 2022 | 14.49 | 14.58 | 13.43 | 13.73 | 7,829,068 | -1.06(-7.20%) |
Apr 01, 2022 | 14.05 | 14.83 | 13.94 | 14.80 | 6,657,531 | +0.61(+4.27%) |
Mar 31, 2022 | 14.26 | 14.65 | 14.14 | 14.19 | 6,702,442 | -0.07(-0.51%) |
Mar 30, 2022 | 14.07 | 14.43 | 14.04 | 14.26 | 4,785,270 | +0.21(+1.50%) |
Mar 29, 2022 | 13.68 | 14.08 | 13.41 | 14.05 | 7,225,440 | -0.15(-1.03%) |
Mar 28, 2022 | 14.14 | 14.34 | 14.00 | 14.20 | 5,360,571 | -0.17(-1.15%) |
Mar 25, 2022 | 14.35 | 14.53 | 14.14 | 14.37 | 5,764,672 | -0.25(-1.70%) |
Mar 24, 2022 | 15.17 | 15.23 | 14.60 | 14.61 | 6,534,435 | -0.44(-2.93%) |
Mar 23, 2022 | 14.61 | 15.08 | 14.47 | 15.05 | 8,902,223 | +0.70(+4.86%) |
Mar 22, 2022 | 14.69 | 14.70 | 13.97 | 14.36 | 7,359,717 | -0.29(-2.01%) |
Mar 21, 2022 | 14.23 | 15.01 | 14.23 | 14.65 | 7,378,865 | +0.34(+2.37%) |
Mar 18, 2022 | 14.45 | 14.59 | 14.25 | 14.31 | 13,761,965 | -0.14(-0.95%) |
Mar 17, 2022 | 14.62 | 14.86 | 14.26 | 14.45 | 13,678,722 | +0.01(+0.06%) |
Mar 16, 2022 | 14.50 | 14.77 | 14.13 | 14.44 | 8,067,210 | -0.20(-1.38%) |
Mar 15, 2022 | 13.75 | 14.88 | 13.69 | 14.64 | 10,281,662 | +0.28(+1.98%) |
Mar 14, 2022 | 14.69 | 14.79 | 14.10 | 14.36 | 11,669,242 | -0.95(-6.18%) |
Mar 11, 2022 | 14.94 | 15.46 | 14.83 | 15.30 | 10,054,905 | -0.04(-0.24%) |
Mar 10, 2022 | 15.00 | 15.57 | 15.00 | 15.34 | 11,005,928 | +0.49(+3.30%) |
Mar 09, 2022 | 14.31 | 14.93 | 13.94 | 14.85 | 14,931,404 | +0.23(+1.55%) |
Mar 08, 2022 | 14.87 | 15.62 | 14.10 | 14.62 | 20,598,036 | +0.05(+0.37%) |
Mar 07, 2022 | 14.67 | 14.71 | 14.02 | 14.57 | 18,989,494 | +0.47(+3.35%) |
Mar 04, 2022 | 13.30 | 14.50 | 13.30 | 14.09 | 20,280,812 | +1.00(+7.63%) |
Mar 03, 2022 | 12.88 | 13.11 | 12.67 | 13.10 | 11,138,704 | +0.25(+1.98%) |
Mar 02, 2022 | 12.94 | 13.00 | 12.61 | 12.84 | 13,141,442 | -0.32(-2.42%) |