Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.56 | 11.69 | 10.91 | 11.25 | 2,455,188 | -0.25(-2.17%) |
May 27, 2022 | 11.08 | 11.64 | 11.08 | 11.50 | 1,036,661 | +0.49(+4.45%) |
May 26, 2022 | 10.60 | 11.40 | 10.52 | 11.01 | 1,082,553 | +0.25(+2.32%) |
May 25, 2022 | 9.710 | 10.77 | 9.710 | 10.76 | 1,540,180 | +1.05(+10.81%) |
May 24, 2022 | 10.16 | 10.16 | 9.560 | 9.710 | 1,765,499 | -0.64(-6.18%) |
May 23, 2022 | 10.67 | 10.73 | 10.00 | 10.35 | 809,396 | -0.34(-3.18%) |
May 20, 2022 | 10.82 | 11.34 | 10.34 | 10.69 | 1,342,329 | +0.03(+0.28%) |
May 19, 2022 | 10.19 | 10.95 | 10.19 | 10.66 | 1,250,733 | +0.57(+5.65%) |
May 18, 2022 | 10.40 | 10.65 | 9.800 | 10.09 | 1,443,294 | -0.60(-5.61%) |
May 17, 2022 | 10.69 | 11.11 | 10.02 | 10.69 | 923,526 | +0.30(+2.89%) |
May 16, 2022 | 11.06 | 11.27 | 10.25 | 10.39 | 1,723,795 | -0.80(-7.15%) |
May 13, 2022 | 10.33 | 11.43 | 10.32 | 11.19 | 2,181,243 | +1.15(+11.45%) |
May 12, 2022 | 8.940 | 10.07 | 8.720 | 10.04 | 1,376,096 | +0.84(+9.13%) |
May 11, 2022 | 9.400 | 9.740 | 9.033 | 9.200 | 3,259,830 | -0.34(-3.56%) |
May 10, 2022 | 9.960 | 10.21 | 8.850 | 9.540 | 2,632,819 | -0.14(-1.45%) |
May 09, 2022 | 10.65 | 10.84 | 9.340 | 9.680 | 2,007,835 | -1.37(-12.40%) |
May 06, 2022 | 11.83 | 12.00 | 11.05 | 11.05 | 1,766,413 | -0.90(-7.53%) |
May 05, 2022 | 12.50 | 12.62 | 11.54 | 11.95 | 818,221 | -0.92(-7.15%) |
May 04, 2022 | 12.75 | 12.92 | 11.52 | 12.87 | 1,333,635 | +0.21(+1.66%) |
May 03, 2022 | 12.63 | 13.12 | 12.40 | 12.66 | 604,133 | -0.08(-0.63%) |
May 02, 2022 | 12.24 | 12.77 | 12.01 | 12.74 | 1,233,769 | +0.40(+3.24%) |
Apr 29, 2022 | 13.25 | 14.12 | 12.30 | 12.34 | 1,393,614 | -0.89(-6.73%) |
Apr 28, 2022 | 13.44 | 13.75 | 12.69 | 13.23 | 1,709,675 | -0.02(-0.15%) |
Apr 27, 2022 | 13.21 | 13.85 | 13.01 | 13.25 | 723,375 | +0.16(+1.22%) |
Apr 26, 2022 | 13.84 | 13.90 | 12.78 | 13.09 | 1,265,353 | -0.77(-5.56%) |
Apr 25, 2022 | 13.10 | 13.95 | 13.00 | 13.86 | 874,782 | +0.72(+5.48%) |
Apr 22, 2022 | 13.24 | 13.70 | 12.82 | 13.14 | 1,272,688 | +0.08(+0.61%) |
Apr 21, 2022 | 13.85 | 14.35 | 12.90 | 13.06 | 1,715,986 | -0.20(-1.51%) |
Apr 20, 2022 | 14.31 | 14.39 | 12.98 | 13.26 | 1,055,674 | -0.98(-6.88%) |
Apr 19, 2022 | 13.18 | 14.39 | 12.83 | 14.24 | 863,238 | +1.06(+8.04%) |
Apr 18, 2022 | 13.32 | 13.60 | 12.69 | 13.18 | 1,110,532 | -0.13(-0.98%) |
Apr 14, 2022 | 14.29 | 14.59 | 13.25 | 13.31 | 881,449 | -1.03(-7.18%) |
Apr 13, 2022 | 13.58 | 14.58 | 13.25 | 14.34 | 1,063,627 | +0.81(+5.99%) |
Apr 12, 2022 | 13.55 | 14.40 | 13.35 | 13.53 | 783,288 | +0.19(+1.42%) |
Apr 11, 2022 | 13.18 | 13.66 | 12.89 | 13.34 | 781,204 | -0.10(-0.74%) |
Apr 08, 2022 | 14.10 | 14.14 | 13.41 | 13.44 | 1,567,217 | -0.88(-6.15%) |
Apr 07, 2022 | 14.40 | 14.78 | 13.57 | 14.32 | 1,042,408 | -0.15(-1.04%) |
Apr 06, 2022 | 15.49 | 15.65 | 13.69 | 14.47 | 2,916,291 | -1.44(-9.05%) |
Apr 05, 2022 | 17.27 | 17.54 | 15.62 | 15.91 | 933,209 | -1.46(-8.41%) |
Apr 04, 2022 | 16.43 | 17.65 | 16.15 | 17.37 | 659,254 | +1.07(+6.56%) |
Apr 01, 2022 | 15.85 | 17.24 | 15.72 | 16.30 | 768,023 | +0.28(+1.75%) |
Mar 31, 2022 | 16.97 | 17.32 | 15.65 | 16.02 | 1,771,281 | -1.18(-6.86%) |
Mar 30, 2022 | 17.81 | 18.41 | 17.05 | 17.20 | 745,034 | -0.74(-4.12%) |
Mar 29, 2022 | 17.90 | 18.48 | 17.65 | 17.94 | 936,606 | +0.04(+0.22%) |
Mar 28, 2022 | 17.30 | 18.26 | 16.90 | 17.90 | 825,875 | +0.43(+2.46%) |
Mar 25, 2022 | 17.85 | 17.91 | 17.00 | 17.47 | 836,909 | -0.47(-2.62%) |
Mar 24, 2022 | 17.35 | 18.08 | 16.84 | 17.94 | 1,095,346 | +0.32(+1.82%) |
Mar 23, 2022 | 16.82 | 17.79 | 16.25 | 17.62 | 888,645 | +0.14(+0.80%) |
Mar 22, 2022 | 16.80 | 17.78 | 16.14 | 17.48 | 969,308 | +0.94(+5.68%) |
Mar 21, 2022 | 16.67 | 17.36 | 15.95 | 16.54 | 1,292,532 | -0.27(-1.61%) |
Mar 18, 2022 | 15.89 | 17.32 | 15.89 | 16.81 | 4,475,144 | +0.29(+1.76%) |
Mar 17, 2022 | 15.40 | 16.70 | 14.62 | 16.52 | 2,264,949 | +1.36(+8.97%) |
Mar 16, 2022 | 13.99 | 15.55 | 13.90 | 15.16 | 1,874,431 | +1.47(+10.74%) |
Mar 15, 2022 | 14.03 | 14.90 | 12.51 | 13.69 | 3,164,860 | -0.30(-2.14%) |
Mar 14, 2022 | 15.45 | 15.64 | 13.78 | 13.99 | 2,059,774 | -1.16(-7.66%) |
Mar 11, 2022 | 16.81 | 17.20 | 15.10 | 15.15 | 1,304,550 | -1.70(-10.09%) |
Mar 10, 2022 | 16.98 | 16.39 | 16.85 | 792,443 | -0.59(-3.38%) | |
Mar 09, 2022 | 16.56 | 18.22 | 16.56 | 17.44 | 1,472,256 | +1.23(+7.59%) |
Mar 08, 2022 | 14.77 | 17.34 | 14.21 | 16.21 | 1,639,206 | +1.56(+10.65%) |
Mar 07, 2022 | 15.87 | 17.44 | 14.52 | 14.65 | 1,580,052 | -0.87(-5.61%) |
Mar 04, 2022 | 16.51 | 18.05 | 15.38 | 15.52 | 1,967,964 | -1.30(-7.73%) |
Mar 03, 2022 | 18.73 | 19.45 | 16.11 | 16.82 | 4,580,181 | +0.26(+1.57%) |
Mar 02, 2022 | 17.53 | 17.88 | 16.27 | 16.56 | 1,397,877 | -0.91(-5.21%) |