Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.815 | 9.833 | 8.643 | 8.689 | 70,354,344 | -2.66(-23.44%) |
May 27, 2022 | 11.01 | 11.37 | 10.92 | 11.35 | 9,607,537 | +0.45(+4.10%) |
May 26, 2022 | 10.76 | 10.95 | 10.66 | 10.90 | 5,051,375 | +0.10(+0.95%) |
May 25, 2022 | 10.69 | 10.84 | 10.61 | 10.80 | 3,336,592 | -0.14(-1.28%) |
May 24, 2022 | 10.78 | 11.05 | 10.72 | 10.94 | 4,656,677 | +0.07(+0.69%) |
May 23, 2022 | 10.99 | 11.07 | 10.75 | 10.87 | 3,753,184 | +0.22(+2.10%) |
May 20, 2022 | 10.67 | 10.74 | 10.37 | 10.64 | 4,247,794 | -0.02(-0.17%) |
May 19, 2022 | 10.60 | 10.85 | 10.50 | 10.66 | 8,625,343 | +0.24(+2.32%) |
May 18, 2022 | 10.51 | 10.78 | 10.34 | 10.42 | 8,018,714 | -0.18(-1.67%) |
May 17, 2022 | 10.80 | 10.81 | 10.45 | 10.60 | 4,949,535 | -0.07(-0.61%) |
May 16, 2022 | 10.57 | 10.73 | 10.51 | 10.66 | 5,763,088 | -0.11(-1.04%) |
May 13, 2022 | 10.17 | 10.79 | 10.13 | 10.77 | 4,717,368 | +0.49(+4.80%) |
May 12, 2022 | 10.04 | 10.38 | 9.926 | 10.28 | 12,683,898 | -0.37(-3.49%) |
May 11, 2022 | 10.80 | 10.96 | 10.61 | 10.65 | 4,564,449 | +0.06(+0.53%) |
May 10, 2022 | 11.07 | 11.20 | 10.43 | 10.60 | 6,830,375 | -0.30(-2.73%) |
May 09, 2022 | 11.22 | 11.30 | 10.85 | 10.89 | 6,203,624 | -0.67(-5.79%) |
May 06, 2022 | 11.59 | 11.73 | 11.46 | 11.56 | 6,160,228 | -0.31(-2.59%) |
May 05, 2022 | 12.70 | 12.74 | 11.66 | 11.87 | 6,003,390 | -0.85(-6.66%) |
May 04, 2022 | 12.40 | 12.76 | 12.31 | 12.72 | 4,495,576 | +0.12(+0.96%) |
May 03, 2022 | 12.29 | 12.78 | 12.25 | 12.60 | 4,015,839 | +0.20(+1.65%) |
May 02, 2022 | 12.08 | 12.45 | 11.91 | 12.39 | 2,931,882 | -0.10(-0.82%) |
Apr 29, 2022 | 12.83 | 13.06 | 12.48 | 12.49 | 4,321,920 | -0.21(-1.68%) |
Apr 28, 2022 | 12.34 | 12.75 | 12.22 | 12.71 | 3,861,190 | +0.33(+2.63%) |
Apr 27, 2022 | 12.31 | 12.63 | 12.27 | 12.38 | 5,401,604 | +0.07(+0.60%) |
Apr 26, 2022 | 12.56 | 12.68 | 12.22 | 12.31 | 4,540,984 | +0.00(+0.00%) |
Apr 25, 2022 | 12.17 | 12.46 | 11.94 | 12.31 | 8,336,551 | -0.48(-3.78%) |
Apr 22, 2022 | 12.89 | 13.13 | 12.57 | 12.79 | 5,981,691 | -0.23(-1.79%) |
Apr 21, 2022 | 13.66 | 13.73 | 12.81 | 13.02 | 9,118,576 | -0.89(-6.42%) |
Apr 20, 2022 | 13.48 | 13.94 | 13.34 | 13.92 | 5,481,310 | +0.57(+4.25%) |
Apr 19, 2022 | 14.75 | 14.75 | 13.15 | 13.35 | 14,370,906 | -1.75(-11.58%) |
Apr 18, 2022 | 14.67 | 15.74 | 14.67 | 15.10 | 10,777,442 | +0.81(+5.66%) |
Apr 14, 2022 | 14.14 | 14.29 | 13.93 | 14.29 | 4,526,532 | +0.02(+0.13%) |
Apr 13, 2022 | 14.20 | 14.42 | 14.02 | 14.27 | 4,218,649 | +0.21(+1.52%) |
Apr 12, 2022 | 14.47 | 14.50 | 13.99 | 14.06 | 5,558,324 | -0.08(-0.59%) |
Apr 11, 2022 | 14.62 | 14.65 | 13.91 | 14.14 | 5,671,326 | -0.17(-1.17%) |
Apr 08, 2022 | 13.91 | 14.36 | 13.87 | 14.31 | 5,624,424 | +0.54(+3.92%) |
Apr 07, 2022 | 13.66 | 13.91 | 13.56 | 13.77 | 5,686,799 | +0.20(+1.44%) |
Apr 06, 2022 | 13.76 | 13.94 | 13.47 | 13.57 | 6,715,462 | -0.09(-0.68%) |
Apr 05, 2022 | 14.03 | 14.25 | 13.58 | 13.67 | 9,260,642 | -0.25(-1.80%) |
Apr 04, 2022 | 14.69 | 14.77 | 13.62 | 13.92 | 7,724,782 | -1.08(-7.20%) |
Apr 01, 2022 | 14.24 | 15.03 | 14.13 | 15.00 | 6,568,851 | +0.61(+4.27%) |
Mar 31, 2022 | 14.45 | 14.85 | 14.33 | 14.38 | 6,613,163 | -0.07(-0.51%) |
Mar 30, 2022 | 14.26 | 14.62 | 14.23 | 14.46 | 4,721,529 | +0.21(+1.50%) |
Mar 29, 2022 | 13.86 | 14.27 | 13.59 | 14.24 | 7,129,195 | -0.15(-1.03%) |
Mar 28, 2022 | 14.34 | 14.53 | 14.19 | 14.39 | 5,289,166 | -0.17(-1.15%) |
Mar 25, 2022 | 14.54 | 14.72 | 14.34 | 14.56 | 5,687,885 | -0.25(-1.70%) |
Mar 24, 2022 | 15.38 | 15.44 | 14.80 | 14.81 | 6,447,395 | -0.45(-2.93%) |
Mar 23, 2022 | 14.81 | 15.29 | 14.66 | 15.26 | 8,783,643 | +0.71(+4.86%) |
Mar 22, 2022 | 14.88 | 14.89 | 14.15 | 14.55 | 7,261,684 | -0.30(-2.01%) |
Mar 21, 2022 | 14.42 | 15.22 | 14.42 | 14.85 | 7,280,576 | +0.34(+2.37%) |
Mar 18, 2022 | 14.64 | 14.78 | 14.44 | 14.50 | 13,578,652 | -0.14(-0.95%) |
Mar 17, 2022 | 14.82 | 15.06 | 14.45 | 14.64 | 13,496,517 | +0.01(+0.06%) |
Mar 16, 2022 | 14.70 | 14.97 | 14.32 | 14.63 | 7,959,753 | -0.20(-1.38%) |
Mar 15, 2022 | 13.94 | 15.08 | 13.87 | 14.84 | 10,144,707 | +0.29(+1.98%) |
Mar 14, 2022 | 14.88 | 14.99 | 14.29 | 14.55 | 11,513,804 | -0.96(-6.18%) |
Mar 11, 2022 | 15.15 | 15.67 | 15.03 | 15.51 | 9,920,971 | -0.04(-0.24%) |
Mar 10, 2022 | 15.20 | 15.78 | 15.20 | 15.55 | 10,859,326 | +0.50(+3.29%) |
Mar 09, 2022 | 14.51 | 15.13 | 14.13 | 15.05 | 14,730,720 | +0.23(+1.55%) |
Mar 08, 2022 | 15.07 | 15.83 | 14.30 | 14.82 | 20,321,192 | +0.06(+0.37%) |
Mar 07, 2022 | 14.87 | 14.91 | 14.21 | 14.77 | 18,734,268 | +0.48(+3.35%) |
Mar 04, 2022 | 13.49 | 14.70 | 13.49 | 14.29 | 20,008,230 | +1.01(+7.63%) |
Mar 03, 2022 | 13.05 | 13.29 | 12.85 | 13.27 | 10,988,996 | +0.26(+1.98%) |
Mar 02, 2022 | 13.12 | 13.18 | 12.78 | 13.02 | 12,964,816 | -0.32(-2.42%) |