Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.18 | 11.26 | 10.51 | 10.65 | 1,297,347 | -0.29(-2.67%) |
May 27, 2022 | 10.86 | 11.28 | 10.76 | 10.94 | 1,157,698 | +0.14(+1.29%) |
May 26, 2022 | 10.66 | 11.15 | 10.65 | 10.80 | 1,133,331 | +0.32(+3.05%) |
May 25, 2022 | 9.325 | 10.72 | 9.145 | 10.48 | 1,812,282 | +0.80(+8.30%) |
May 24, 2022 | 9.792 | 9.792 | 9.366 | 9.677 | 944,397 | -0.22(-2.24%) |
May 23, 2022 | 9.956 | 9.997 | 9.530 | 9.899 | 924,157 | -0.04(-0.41%) |
May 20, 2022 | 9.923 | 9.989 | 9.399 | 9.940 | 1,225,487 | +0.05(+0.50%) |
May 19, 2022 | 9.768 | 10.15 | 9.751 | 9.890 | 835,769 | -0.10(-0.98%) |
May 18, 2022 | 10.66 | 10.67 | 9.793 | 9.989 | 1,802,840 | -1.07(-9.64%) |
May 17, 2022 | 11.09 | 11.23 | 10.68 | 11.05 | 838,336 | +0.22(+2.04%) |
May 16, 2022 | 11.10 | 11.26 | 10.80 | 10.83 | 700,947 | -0.31(-2.79%) |
May 13, 2022 | 10.98 | 11.42 | 10.92 | 11.14 | 690,714 | +0.29(+2.64%) |
May 12, 2022 | 10.43 | 11.22 | 10.43 | 10.86 | 979,431 | +0.19(+1.77%) |
May 11, 2022 | 10.93 | 11.38 | 10.60 | 10.67 | 1,324,545 | -0.30(-2.76%) |
May 10, 2022 | 11.24 | 11.39 | 10.71 | 10.97 | 1,019,808 | -0.11(-0.96%) |
May 09, 2022 | 11.35 | 11.47 | 10.87 | 11.08 | 1,668,092 | -0.58(-4.99%) |
May 06, 2022 | 11.86 | 12.04 | 11.50 | 11.66 | 819,747 | -0.37(-3.07%) |
May 05, 2022 | 12.18 | 12.20 | 11.48 | 12.03 | 1,552,744 | -0.27(-2.20%) |
May 04, 2022 | 11.88 | 12.46 | 11.69 | 12.30 | 2,912,321 | -0.71(-5.48%) |
May 03, 2022 | 12.42 | 13.22 | 12.19 | 13.01 | 1,342,075 | +0.59(+4.75%) |
May 02, 2022 | 11.86 | 12.45 | 11.82 | 12.42 | 853,861 | +0.57(+4.77%) |
Apr 29, 2022 | 12.23 | 12.41 | 11.82 | 11.86 | 1,223,869 | -0.49(-3.98%) |
Apr 28, 2022 | 12.42 | 12.57 | 12.01 | 12.35 | 943,294 | +0.18(+1.48%) |
Apr 27, 2022 | 12.12 | 12.44 | 11.78 | 12.17 | 914,076 | +0.12(+1.02%) |
Apr 26, 2022 | 12.38 | 12.70 | 11.97 | 12.05 | 723,434 | -0.41(-3.29%) |
Apr 25, 2022 | 12.27 | 12.51 | 11.92 | 12.46 | 737,331 | +0.05(+0.40%) |
Apr 22, 2022 | 12.96 | 13.07 | 12.26 | 12.41 | 1,087,987 | -0.75(-5.67%) |
Apr 21, 2022 | 13.40 | 13.56 | 12.94 | 13.15 | 705,204 | -0.04(-0.31%) |
Apr 20, 2022 | 13.48 | 13.64 | 13.14 | 13.19 | 471,089 | -0.29(-2.19%) |
Apr 19, 2022 | 12.84 | 13.64 | 12.64 | 13.49 | 932,875 | +0.70(+5.45%) |
Apr 18, 2022 | 13.42 | 13.45 | 12.74 | 12.79 | 1,601,639 | -0.66(-4.93%) |
Apr 14, 2022 | 13.62 | 13.86 | 13.40 | 13.45 | 733,919 | -0.16(-1.20%) |
Apr 13, 2022 | 13.89 | 14.18 | 13.59 | 13.62 | 536,031 | -0.21(-1.54%) |
Apr 12, 2022 | 14.23 | 14.73 | 13.54 | 13.83 | 1,152,251 | -0.19(-1.34%) |
Apr 11, 2022 | 13.82 | 14.82 | 13.82 | 14.02 | 1,248,210 | -0.07(-0.52%) |
Apr 08, 2022 | 13.59 | 14.42 | 13.53 | 14.09 | 878,020 | +0.47(+3.43%) |
Apr 07, 2022 | 13.19 | 13.69 | 12.91 | 13.63 | 641,864 | +0.40(+3.04%) |
Apr 06, 2022 | 13.48 | 13.51 | 12.87 | 13.23 | 836,593 | -0.39(-2.83%) |
Apr 05, 2022 | 13.74 | 14.01 | 13.46 | 13.61 | 753,897 | -0.15(-1.07%) |
Apr 04, 2022 | 13.55 | 13.91 | 13.34 | 13.76 | 1,041,996 | +0.36(+2.69%) |
Apr 01, 2022 | 14.28 | 14.33 | 13.23 | 13.40 | 1,374,031 | -0.66(-4.66%) |
Mar 31, 2022 | 14.46 | 14.53 | 13.87 | 14.05 | 1,783,946 | -0.39(-2.67%) |
Mar 30, 2022 | 15.59 | 15.65 | 14.32 | 14.44 | 1,662,406 | -1.37(-8.66%) |
Mar 29, 2022 | 14.75 | 16.06 | 14.75 | 15.81 | 2,278,193 | +1.30(+8.98%) |
Mar 28, 2022 | 13.93 | 14.63 | 13.73 | 14.50 | 1,772,124 | +0.66(+4.73%) |
Mar 25, 2022 | 14.14 | 14.34 | 13.78 | 13.85 | 671,926 | -0.22(-1.57%) |
Mar 24, 2022 | 13.93 | 14.10 | 13.56 | 14.07 | 667,057 | +0.29(+2.08%) |
Mar 23, 2022 | 13.89 | 14.70 | 13.68 | 13.78 | 1,190,835 | -0.18(-1.29%) |
Mar 22, 2022 | 13.82 | 14.15 | 13.60 | 13.96 | 827,950 | +0.34(+2.53%) |
Mar 21, 2022 | 13.91 | 14.06 | 13.42 | 13.62 | 1,073,922 | -0.38(-2.69%) |
Mar 18, 2022 | 13.72 | 14.06 | 13.44 | 14.00 | 1,404,358 | +0.08(+0.59%) |
Mar 17, 2022 | 13.62 | 14.00 | 13.44 | 13.91 | 703,996 | +0.14(+1.01%) |
Mar 16, 2022 | 13.26 | 13.84 | 13.11 | 13.77 | 1,113,536 | +0.57(+4.35%) |
Mar 15, 2022 | 12.77 | 13.23 | 12.65 | 13.20 | 724,267 | +0.35(+2.74%) |
Mar 14, 2022 | 13.04 | 13.78 | 12.71 | 12.85 | 1,000,429 | -0.07(-0.51%) |
Mar 11, 2022 | 13.32 | 13.53 | 12.83 | 12.91 | 747,000 | -0.42(-3.13%) |
Mar 10, 2022 | 13.15 | 13.38 | 12.75 | 13.33 | 626,818 | +0.07(+0.49%) |
Mar 09, 2022 | 13.46 | 13.76 | 13.10 | 13.27 | 996,205 | +0.02(+0.12%) |
Mar 08, 2022 | 12.44 | 13.86 | 12.33 | 13.25 | 1,226,740 | +0.91(+7.39%) |
Mar 07, 2022 | 13.20 | 13.48 | 12.27 | 12.34 | 1,493,641 | -0.90(-6.77%) |
Mar 04, 2022 | 12.91 | 13.26 | 12.69 | 13.23 | 1,390,345 | -0.12(-0.91%) |
Mar 03, 2022 | 13.48 | 13.61 | 12.98 | 13.36 | 1,336,330 | -0.28(-2.07%) |
Mar 02, 2022 | 12.13 | 13.95 | 11.53 | 13.64 | 3,382,613 | +1.18(+9.46%) |