Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.25 | 11.32 | 10.95 | 11.26 | 5,589,003 | +0.00(+0.00%) |
May 30, 2022 | 11.04 | 11.33 | 10.98 | 11.26 | 819,104 | +0.21(+1.90%) |
May 27, 2022 | 11.07 | 11.13 | 10.92 | 11.05 | 1,763,420 | +0.12(+1.10%) |
May 26, 2022 | 10.89 | 11.06 | 10.78 | 10.93 | 1,576,790 | +0.05(+0.46%) |
May 25, 2022 | 10.72 | 10.93 | 10.72 | 10.88 | 2,238,537 | +0.09(+0.83%) |
May 24, 2022 | 10.73 | 11.00 | 10.73 | 10.79 | 2,618,521 | +0.14(+1.31%) |
May 20, 2022 | 10.65 | 0 | -0.14(-1.30%) | |||
May 19, 2022 | 10.18 | 10.96 | 10.18 | 10.79 | 3,636,615 | +0.65(+6.41%) |
May 18, 2022 | 10.54 | 10.58 | 10.08 | 10.14 | 2,335,698 | -0.38(-3.61%) |
May 17, 2022 | 10.52 | 10.62 | 10.41 | 10.52 | 2,571,505 | +0.29(+2.83%) |
May 16, 2022 | 9.890 | 10.31 | 9.870 | 10.23 | 2,557,611 | +0.41(+4.18%) |
May 13, 2022 | 9.890 | 10.13 | 9.720 | 9.820 | 3,949,849 | +0.05(+0.51%) |
May 12, 2022 | 9.840 | 10.04 | 9.590 | 9.770 | 2,886,251 | -0.32(-3.17%) |
May 11, 2022 | 10.31 | 10.54 | 10.05 | 10.09 | 1,970,298 | -0.04(-0.39%) |
May 10, 2022 | 10.67 | 10.67 | 10.02 | 10.13 | 3,171,362 | -0.34(-3.25%) |
May 09, 2022 | 10.70 | 10.70 | 10.25 | 10.47 | 2,927,821 | -0.54(-4.90%) |
May 06, 2022 | 11.02 | 11.09 | 10.66 | 11.01 | 1,763,267 | -0.06(-0.54%) |
May 05, 2022 | 11.72 | 11.76 | 10.90 | 11.07 | 2,234,014 | -0.68(-5.79%) |
May 04, 2022 | 11.44 | 11.79 | 11.21 | 11.75 | 3,289,475 | +0.30(+2.62%) |
May 03, 2022 | 11.67 | 11.77 | 11.33 | 11.45 | 2,097,814 | -0.27(-2.30%) |
May 02, 2022 | 11.60 | 11.73 | 11.44 | 11.72 | 1,730,461 | -0.01(-0.09%) |
Apr 29, 2022 | 12.00 | 12.33 | 11.66 | 11.73 | 2,703,195 | -0.10(-0.85%) |
Apr 28, 2022 | 11.86 | 11.91 | 11.21 | 11.83 | 3,434,683 | -0.05(-0.42%) |
Apr 27, 2022 | 11.90 | 12.08 | 11.69 | 11.88 | 2,298,508 | +0.35(+3.04%) |
Apr 26, 2022 | 11.97 | 11.97 | 11.44 | 11.53 | 2,486,413 | -0.48(-4.00%) |
Apr 25, 2022 | 11.80 | 12.04 | 11.63 | 12.01 | 2,980,222 | -0.25(-2.04%) |
Apr 22, 2022 | 12.92 | 12.92 | 12.14 | 12.26 | 2,620,334 | -0.73(-5.62%) |
Apr 21, 2022 | 13.60 | 13.66 | 12.71 | 12.99 | 2,701,371 | -0.72(-5.25%) |
Apr 20, 2022 | 13.74 | 14.00 | 13.43 | 13.71 | 1,788,397 | -0.21(-1.51%) |
Apr 19, 2022 | 13.80 | 13.96 | 13.59 | 13.92 | 2,004,807 | +0.07(+0.51%) |
Apr 18, 2022 | 13.60 | 13.96 | 13.54 | 13.85 | 1,332,102 | +0.26(+1.91%) |
Apr 14, 2022 | 13.59 | 0 | +0.32(+2.41%) | |||
Apr 13, 2022 | 12.99 | 13.39 | 12.90 | 13.27 | 1,276,921 | +0.43(+3.35%) |
Apr 12, 2022 | 13.08 | 13.37 | 12.79 | 12.84 | 2,200,180 | -0.09(-0.70%) |
Apr 11, 2022 | 12.76 | 13.10 | 12.52 | 12.93 | 1,778,831 | +0.19(+1.49%) |
Apr 08, 2022 | 12.81 | 12.86 | 12.62 | 12.74 | 2,082,057 | +0.03(+0.24%) |
Apr 07, 2022 | 12.66 | 12.75 | 12.19 | 12.71 | 1,937,878 | +0.06(+0.47%) |
Apr 06, 2022 | 12.67 | 12.76 | 12.55 | 12.65 | 1,614,645 | -0.15(-1.17%) |
Apr 05, 2022 | 13.14 | 13.22 | 12.63 | 12.80 | 2,953,294 | -0.33(-2.51%) |
Apr 04, 2022 | 12.77 | 13.35 | 12.77 | 13.13 | 2,064,197 | +0.42(+3.30%) |
Apr 01, 2022 | 12.71 | 12.82 | 12.46 | 12.71 | 1,396,259 | +0.04(+0.32%) |
Mar 31, 2022 | 12.80 | 12.86 | 12.60 | 12.67 | 1,759,128 | -0.08(-0.63%) |
Mar 30, 2022 | 12.85 | 12.95 | 12.63 | 12.75 | 1,608,959 | -0.03(-0.23%) |
Mar 29, 2022 | 12.82 | 12.85 | 12.63 | 12.78 | 1,263,233 | -0.12(-0.93%) |
Mar 28, 2022 | 12.90 | 13.02 | 12.80 | 12.90 | 1,171,832 | -0.07(-0.54%) |
Mar 25, 2022 | 13.05 | 13.08 | 12.81 | 12.97 | 1,563,327 | -0.08(-0.61%) |
Mar 24, 2022 | 12.75 | 13.15 | 12.69 | 13.05 | 1,799,639 | +0.27(+2.11%) |
Mar 23, 2022 | 12.46 | 12.80 | 12.46 | 12.78 | 1,830,244 | +0.27(+2.16%) |
Mar 22, 2022 | 12.88 | 12.90 | 12.51 | 12.51 | 1,273,949 | -0.15(-1.18%) |
Mar 21, 2022 | 12.52 | 12.80 | 12.52 | 12.66 | 1,279,278 | +0.32(+2.59%) |
Mar 18, 2022 | 12.28 | 12.39 | 12.10 | 12.34 | 2,537,505 | +0.00(+0.00%) |
Mar 17, 2022 | 11.93 | 12.39 | 11.93 | 12.34 | 760,076 | +0.48(+4.05%) |
Mar 16, 2022 | 12.03 | 12.15 | 11.70 | 11.86 | 1,994,307 | +0.15(+1.28%) |
Mar 15, 2022 | 11.43 | 11.73 | 11.42 | 11.71 | 1,580,680 | -0.17(-1.43%) |
Mar 14, 2022 | 12.15 | 12.23 | 11.79 | 11.88 | 1,170,848 | -0.49(-3.96%) |
Mar 11, 2022 | 12.48 | 12.61 | 12.32 | 12.37 | 1,919,164 | -0.20(-1.59%) |
Mar 10, 2022 | 12.89 | 13.00 | 12.46 | 12.57 | 2,969,767 | -0.31(-2.41%) |
Mar 09, 2022 | 12.71 | 12.96 | 12.63 | 12.88 | 2,043,512 | -0.10(-0.77%) |
Mar 08, 2022 | 12.68 | 13.42 | 12.68 | 12.98 | 2,683,467 | +0.27(+2.12%) |
Mar 07, 2022 | 12.91 | 13.24 | 12.68 | 12.71 | 2,600,775 | -0.30(-2.31%) |
Mar 04, 2022 | 12.51 | 13.07 | 12.25 | 13.01 | 2,295,529 | +0.35(+2.76%) |
Mar 03, 2022 | 12.50 | 12.80 | 12.44 | 12.66 | 1,224,809 | +0.29(+2.34%) |
Mar 02, 2022 | 12.30 | 12.62 | 12.24 | 12.37 | 1,562,466 | +0.22(+1.81%) |