Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.26 | 10.55 | 9.990 | 10.06 | 24,386,432 | -0.32(-3.08%) |
May 27, 2022 | 9.350 | 10.42 | 9.275 | 10.38 | 17,019,242 | +1.10(+11.85%) |
May 26, 2022 | 9.120 | 9.535 | 9.060 | 9.280 | 10,703,425 | +0.05(+0.54%) |
May 25, 2022 | 9.070 | 9.370 | 8.970 | 9.230 | 11,803,628 | +0.12(+1.32%) |
May 24, 2022 | 9.890 | 9.920 | 8.970 | 9.110 | 12,959,451 | -0.95(-9.44%) |
May 23, 2022 | 9.990 | 10.12 | 9.550 | 10.06 | 14,158,602 | -0.02(-0.20%) |
May 20, 2022 | 10.35 | 10.55 | 9.571 | 10.08 | 12,767,036 | -0.13(-1.27%) |
May 19, 2022 | 9.740 | 10.45 | 9.625 | 10.21 | 15,703,899 | +0.48(+4.93%) |
May 18, 2022 | 9.900 | 10.45 | 9.675 | 9.730 | 16,567,692 | -0.33(-3.28%) |
May 17, 2022 | 10.35 | 10.55 | 9.500 | 10.06 | 21,788,844 | -0.05(-0.49%) |
May 16, 2022 | 10.64 | 10.64 | 9.945 | 10.11 | 20,912,960 | -0.58(-5.43%) |
May 13, 2022 | 10.54 | 10.86 | 9.840 | 10.69 | 48,560,116 | +2.13(+24.88%) |
May 12, 2022 | 7.900 | 8.830 | 7.710 | 8.560 | 31,885,662 | +0.41(+5.03%) |
May 11, 2022 | 8.980 | 9.370 | 8.010 | 8.150 | 31,528,208 | -1.12(-12.08%) |
May 10, 2022 | 9.640 | 9.935 | 8.915 | 9.270 | 22,726,476 | -0.23(-2.42%) |
May 09, 2022 | 9.860 | 10.24 | 9.390 | 9.500 | 18,924,604 | -0.62(-6.13%) |
May 06, 2022 | 10.50 | 10.67 | 9.910 | 10.12 | 15,359,763 | -0.49(-4.62%) |
May 05, 2022 | 10.85 | 10.96 | 10.37 | 10.61 | 17,569,872 | -0.29(-2.66%) |
May 04, 2022 | 10.09 | 10.92 | 9.853 | 10.90 | 26,046,950 | +0.80(+7.92%) |
May 03, 2022 | 10.12 | 10.51 | 9.640 | 10.10 | 27,060,596 | -0.38(-3.63%) |
May 02, 2022 | 9.760 | 10.49 | 9.520 | 10.48 | 22,706,090 | +0.68(+6.88%) |
Apr 29, 2022 | 9.050 | 10.79 | 9.000 | 9.805 | 32,541,460 | -0.29(-2.82%) |
Apr 28, 2022 | 9.600 | 10.20 | 9.260 | 10.09 | 26,842,448 | +0.58(+6.10%) |
Apr 27, 2022 | 9.600 | 10.04 | 9.380 | 9.510 | 18,980,590 | -0.49(-4.90%) |
Apr 26, 2022 | 10.33 | 10.51 | 9.850 | 10.00 | 14,387,916 | -0.39(-3.75%) |
Apr 25, 2022 | 10.13 | 10.45 | 9.975 | 10.39 | 13,316,744 | +0.13(+1.27%) |
Apr 22, 2022 | 10.40 | 10.66 | 10.15 | 10.26 | 13,172,592 | -0.18(-1.72%) |
Apr 21, 2022 | 10.87 | 11.11 | 10.20 | 10.44 | 14,626,433 | -0.27(-2.52%) |
Apr 20, 2022 | 11.55 | 11.56 | 10.69 | 10.71 | 15,332,263 | -0.85(-7.35%) |
Apr 19, 2022 | 10.98 | 11.63 | 10.83 | 11.56 | 13,247,049 | +0.57(+5.19%) |
Apr 18, 2022 | 11.28 | 11.39 | 10.90 | 10.99 | 11,314,739 | -0.39(-3.43%) |
Apr 14, 2022 | 11.78 | 11.89 | 11.30 | 11.38 | 12,083,958 | -0.51(-4.29%) |
Apr 13, 2022 | 11.32 | 11.93 | 11.25 | 11.89 | 9,029,719 | +0.46(+4.02%) |
Apr 12, 2022 | 11.66 | 12.08 | 11.36 | 11.43 | 13,900,407 | +0.08(+0.70%) |
Apr 11, 2022 | 11.02 | 11.51 | 10.84 | 11.35 | 14,563,918 | +0.11(+0.98%) |
Apr 08, 2022 | 11.46 | 11.69 | 11.06 | 11.24 | 25,046,568 | -0.83(-6.88%) |
Apr 07, 2022 | 12.41 | 12.66 | 11.56 | 12.07 | 14,666,293 | -0.44(-3.52%) |
Apr 06, 2022 | 12.77 | 12.89 | 12.04 | 12.51 | 15,538,819 | -0.52(-3.99%) |
Apr 05, 2022 | 13.80 | 13.95 | 12.91 | 13.03 | 13,221,912 | -0.80(-5.78%) |
Apr 04, 2022 | 13.50 | 13.93 | 13.37 | 13.83 | 12,948,667 | +0.33(+2.44%) |
Apr 01, 2022 | 13.54 | 13.75 | 13.23 | 13.50 | 19,582,024 | -0.01(-0.07%) |
Mar 31, 2022 | 14.62 | 14.64 | 13.49 | 13.51 | 26,893,050 | -1.05(-7.21%) |
Mar 30, 2022 | 15.58 | 15.63 | 14.40 | 14.56 | 36,831,288 | -1.35(-8.49%) |
Mar 29, 2022 | 13.19 | 16.49 | 13.15 | 15.91 | 101,415,488 | +3.10(+24.20%) |
Mar 28, 2022 | 12.46 | 13.02 | 12.28 | 12.81 | 12,369,431 | +0.42(+3.39%) |
Mar 25, 2022 | 12.88 | 12.98 | 12.26 | 12.39 | 11,156,927 | -0.57(-4.40%) |
Mar 24, 2022 | 13.02 | 13.24 | 12.61 | 12.96 | 10,407,341 | -0.12(-0.92%) |
Mar 23, 2022 | 13.26 | 13.34 | 12.72 | 13.08 | 15,527,441 | -0.34(-2.53%) |
Mar 22, 2022 | 13.18 | 13.86 | 12.89 | 13.42 | 22,451,096 | +0.37(+2.84%) |
Mar 21, 2022 | 13.29 | 13.30 | 12.51 | 13.05 | 23,464,886 | -0.39(-2.90%) |
Mar 18, 2022 | 13.33 | 13.95 | 13.21 | 13.44 | 25,838,140 | +0.05(+0.37%) |
Mar 17, 2022 | 12.63 | 13.71 | 12.46 | 13.39 | 27,377,230 | +0.61(+4.77%) |
Mar 16, 2022 | 11.25 | 12.85 | 11.19 | 12.78 | 35,056,568 | +1.74(+15.76%) |
Mar 15, 2022 | 10.53 | 11.12 | 10.20 | 11.04 | 16,285,252 | +0.39(+3.66%) |
Mar 14, 2022 | 10.91 | 11.14 | 10.40 | 10.65 | 17,223,006 | -0.37(-3.36%) |
Mar 11, 2022 | 12.44 | 12.46 | 11.01 | 11.02 | 21,050,164 | -1.04(-8.59%) |
Mar 10, 2022 | 12.03 | 12.11 | 11.61 | 12.05 | 15,581,002 | -0.37(-2.94%) |
Mar 09, 2022 | 11.99 | 12.47 | 11.90 | 12.42 | 18,050,060 | +0.67(+5.70%) |
Mar 08, 2022 | 11.26 | 12.07 | 11.01 | 11.75 | 17,192,004 | +0.33(+2.89%) |
Mar 07, 2022 | 11.04 | 12.03 | 11.04 | 11.42 | 26,524,630 | +0.46(+4.20%) |
Mar 04, 2022 | 11.19 | 11.67 | 10.85 | 10.96 | 18,233,596 | -0.42(-3.69%) |
Mar 03, 2022 | 11.52 | 11.83 | 11.11 | 11.38 | 14,695,731 | -0.11(-0.96%) |
Mar 02, 2022 | 11.77 | 11.77 | 11.07 | 11.49 | 11,827,987 | -0.28(-2.38%) |