Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.40 | 12.48 | 11.63 | 11.86 | 2,648,643 | -0.57(-4.59%) |
May 27, 2022 | 11.70 | 12.46 | 11.57 | 12.43 | 3,016,347 | +0.75(+6.42%) |
May 26, 2022 | 11.78 | 11.85 | 11.40 | 11.68 | 2,561,510 | -0.11(-0.93%) |
May 25, 2022 | 11.20 | 11.86 | 10.99 | 11.79 | 3,942,318 | +0.51(+4.52%) |
May 24, 2022 | 11.14 | 11.63 | 10.97 | 11.28 | 4,457,798 | -0.13(-1.14%) |
May 23, 2022 | 10.90 | 11.55 | 10.87 | 11.41 | 2,787,074 | +0.61(+5.65%) |
May 20, 2022 | 11.15 | 11.32 | 10.24 | 10.80 | 3,522,022 | -0.38(-3.40%) |
May 19, 2022 | 9.560 | 11.28 | 9.560 | 11.18 | 6,595,684 | +1.56(+16.22%) |
May 18, 2022 | 9.400 | 9.660 | 9.270 | 9.620 | 4,536,144 | -0.11(-1.13%) |
May 17, 2022 | 10.00 | 10.20 | 9.180 | 9.730 | 6,563,514 | -0.09(-0.92%) |
May 16, 2022 | 9.480 | 10.12 | 9.420 | 9.820 | 29,432,140 | +0.22(+2.29%) |
May 13, 2022 | 9.000 | 10.19 | 8.880 | 9.600 | 13,577,606 | +1.67(+21.14%) |
May 12, 2022 | 7.260 | 8.140 | 7.260 | 7.925 | 2,588,743 | +0.47(+6.38%) |
May 11, 2022 | 8.100 | 8.200 | 7.360 | 7.450 | 2,482,819 | -0.77(-9.37%) |
May 10, 2022 | 8.420 | 8.660 | 8.130 | 8.220 | 2,503,866 | +0.05(+0.61%) |
May 09, 2022 | 8.550 | 9.220 | 8.120 | 8.170 | 3,536,324 | -0.77(-8.61%) |
May 06, 2022 | 8.440 | 9.520 | 8.260 | 8.940 | 3,383,255 | +0.18(+2.05%) |
May 05, 2022 | 9.220 | 9.240 | 8.550 | 8.760 | 2,210,651 | -0.58(-6.21%) |
May 04, 2022 | 9.260 | 9.430 | 8.600 | 9.340 | 1,982,870 | +0.19(+2.08%) |
May 03, 2022 | 9.280 | 9.350 | 8.940 | 9.150 | 1,414,592 | -0.15(-1.61%) |
May 02, 2022 | 8.800 | 9.320 | 8.790 | 9.300 | 2,174,874 | +0.47(+5.32%) |
Apr 29, 2022 | 9.260 | 9.400 | 8.800 | 8.830 | 1,852,460 | -0.38(-4.13%) |
Apr 28, 2022 | 9.570 | 9.675 | 8.750 | 9.210 | 2,163,871 | -0.18(-1.92%) |
Apr 27, 2022 | 9.450 | 9.700 | 9.310 | 9.390 | 1,056,194 | -0.05(-0.53%) |
Apr 26, 2022 | 9.820 | 9.960 | 9.390 | 9.440 | 1,503,962 | -0.51(-5.13%) |
Apr 25, 2022 | 9.370 | 9.980 | 9.350 | 9.950 | 1,260,283 | +0.43(+4.52%) |
Apr 22, 2022 | 9.840 | 10.19 | 9.480 | 9.520 | 1,255,875 | -0.28(-2.86%) |
Apr 21, 2022 | 10.22 | 10.30 | 9.760 | 9.800 | 1,406,345 | -0.27(-2.68%) |
Apr 20, 2022 | 10.29 | 10.30 | 9.937 | 10.07 | 1,148,330 | -0.17(-1.66%) |
Apr 19, 2022 | 10.27 | 10.36 | 10.08 | 10.24 | 1,027,430 | -0.02(-0.19%) |
Apr 18, 2022 | 10.60 | 10.60 | 10.16 | 10.26 | 1,274,383 | -0.25(-2.38%) |
Apr 14, 2022 | 10.64 | 10.75 | 10.38 | 10.51 | 1,135,008 | -0.18(-1.68%) |
Apr 13, 2022 | 10.14 | 10.85 | 10.13 | 10.69 | 1,540,037 | +0.57(+5.63%) |
Apr 12, 2022 | 10.49 | 10.60 | 10.05 | 10.12 | 1,575,800 | -0.12(-1.17%) |
Apr 11, 2022 | 10.41 | 10.55 | 10.16 | 10.24 | 1,291,578 | -0.28(-2.66%) |
Apr 08, 2022 | 10.68 | 10.85 | 10.49 | 10.52 | 1,137,924 | -0.15(-1.41%) |
Apr 07, 2022 | 10.75 | 10.90 | 10.42 | 10.67 | 1,341,209 | -0.10(-0.93%) |
Apr 06, 2022 | 10.91 | 11.08 | 10.54 | 10.77 | 1,823,665 | -0.27(-2.45%) |
Apr 05, 2022 | 11.35 | 11.68 | 10.97 | 11.04 | 1,639,543 | -0.52(-4.50%) |
Apr 04, 2022 | 11.28 | 11.67 | 11.16 | 11.56 | 1,824,664 | +0.30(+2.66%) |
Apr 01, 2022 | 10.85 | 11.26 | 10.77 | 11.26 | 1,285,685 | +0.42(+3.87%) |
Mar 31, 2022 | 11.10 | 11.65 | 10.83 | 10.84 | 1,226,174 | -0.16(-1.45%) |
Mar 30, 2022 | 11.34 | 11.57 | 10.94 | 11.00 | 1,222,558 | -0.37(-3.25%) |
Mar 29, 2022 | 11.20 | 11.46 | 11.04 | 11.37 | 1,433,565 | +0.34(+3.08%) |
Mar 28, 2022 | 10.94 | 11.17 | 10.84 | 11.03 | 898,106 | +0.10(+0.91%) |
Mar 25, 2022 | 11.34 | 11.34 | 10.84 | 10.93 | 984,201 | -0.47(-4.12%) |
Mar 24, 2022 | 11.22 | 11.50 | 11.20 | 11.40 | 1,627,668 | +0.24(+2.15%) |
Mar 23, 2022 | 11.41 | 11.62 | 11.12 | 11.16 | 902,059 | -0.40(-3.46%) |
Mar 22, 2022 | 11.54 | 11.80 | 11.42 | 11.56 | 1,192,786 | +0.15(+1.31%) |
Mar 21, 2022 | 11.76 | 11.90 | 11.08 | 11.41 | 2,095,263 | -0.40(-3.39%) |
Mar 18, 2022 | 11.34 | 11.93 | 11.20 | 11.81 | 3,741,256 | +0.49(+4.33%) |
Mar 17, 2022 | 10.87 | 11.40 | 10.85 | 11.32 | 1,369,912 | +0.35(+3.19%) |
Mar 16, 2022 | 10.65 | 10.98 | 10.36 | 10.97 | 1,891,135 | +0.53(+5.08%) |
Mar 15, 2022 | 10.35 | 10.74 | 10.19 | 10.44 | 1,618,257 | +0.19(+1.85%) |
Mar 14, 2022 | 9.870 | 10.62 | 9.840 | 10.25 | 2,083,203 | +0.50(+5.13%) |
Mar 11, 2022 | 10.29 | 10.35 | 9.700 | 9.750 | 1,576,895 | -0.44(-4.32%) |
Mar 10, 2022 | 10.22 | 9.950 | 10.19 | 1,290,892 | -0.21(-2.02%) | |
Mar 09, 2022 | 10.37 | 10.79 | 10.19 | 10.40 | 1,890,737 | +0.35(+3.48%) |
Mar 08, 2022 | 9.860 | 10.57 | 9.530 | 10.05 | 2,193,707 | +0.18(+1.82%) |
Mar 07, 2022 | 10.18 | 10.55 | 9.760 | 9.870 | 2,264,593 | -0.59(-5.64%) |
Mar 04, 2022 | 11.12 | 11.19 | 10.19 | 10.46 | 3,504,721 | -0.82(-7.27%) |
Mar 03, 2022 | 12.55 | 12.57 | 11.04 | 11.28 | 2,547,624 | -1.30(-10.33%) |
Mar 02, 2022 | 12.37 | 12.77 | 12.14 | 12.58 | 1,309,927 | +0.37(+3.03%) |