Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.47 | 11.82 | 10.69 | 10.90 | 3,703,815 | -0.22(-1.98%) |
May 27, 2022 | 10.84 | 11.18 | 10.69 | 11.12 | 2,381,481 | +0.08(+0.72%) |
May 26, 2022 | 11.07 | 11.40 | 10.89 | 11.04 | 2,477,436 | +0.09(+0.82%) |
May 25, 2022 | 10.81 | 11.04 | 10.71 | 10.95 | 2,109,116 | +0.10(+0.92%) |
May 24, 2022 | 10.42 | 11.01 | 10.35 | 10.85 | 3,108,552 | +0.25(+2.36%) |
May 23, 2022 | 10.33 | 10.67 | 10.01 | 10.60 | 2,281,502 | +0.46(+4.54%) |
May 20, 2022 | 10.16 | 10.38 | 9.890 | 10.14 | 2,579,265 | +0.14(+1.40%) |
May 19, 2022 | 9.980 | 10.39 | 9.870 | 10.00 | 3,395,294 | -0.32(-3.10%) |
May 18, 2022 | 10.74 | 10.87 | 10.12 | 10.32 | 2,139,982 | -0.30(-2.82%) |
May 17, 2022 | 10.55 | 10.92 | 10.43 | 10.62 | 2,692,078 | +0.27(+2.61%) |
May 16, 2022 | 10.03 | 10.50 | 10.03 | 10.35 | 3,325,297 | +0.38(+3.81%) |
May 13, 2022 | 9.790 | 10.22 | 9.790 | 9.970 | 4,447,145 | +0.42(+4.40%) |
May 12, 2022 | 9.540 | 9.905 | 9.270 | 9.550 | 4,490,050 | -0.09(-0.93%) |
May 11, 2022 | 10.03 | 10.33 | 9.610 | 9.640 | 3,357,995 | -0.09(-0.92%) |
May 10, 2022 | 9.580 | 10.09 | 9.390 | 9.730 | 2,668,215 | +0.23(+2.42%) |
May 09, 2022 | 10.72 | 10.72 | 9.460 | 9.500 | 5,782,144 | -1.61(-14.49%) |
May 06, 2022 | 10.92 | 11.27 | 10.67 | 11.11 | 3,250,425 | +0.39(+3.64%) |
May 05, 2022 | 11.50 | 11.50 | 10.06 | 10.72 | 5,761,489 | -0.75(-6.54%) |
May 04, 2022 | 10.83 | 11.50 | 10.59 | 11.47 | 9,229,270 | +0.18(+1.59%) |
May 03, 2022 | 11.20 | 11.71 | 11.13 | 11.29 | 4,098,819 | +0.25(+2.26%) |
May 02, 2022 | 11.01 | 11.39 | 10.76 | 11.04 | 3,939,453 | +0.01(+0.09%) |
Apr 29, 2022 | 11.26 | 11.64 | 10.85 | 11.03 | 3,865,365 | -0.08(-0.72%) |
Apr 28, 2022 | 10.84 | 11.36 | 10.30 | 11.11 | 3,594,144 | +0.68(+6.52%) |
Apr 27, 2022 | 10.27 | 10.58 | 10.10 | 10.43 | 2,938,145 | +0.16(+1.56%) |
Apr 26, 2022 | 10.06 | 10.69 | 9.992 | 10.27 | 3,066,742 | +0.19(+1.88%) |
Apr 25, 2022 | 9.700 | 10.19 | 9.290 | 10.08 | 4,752,965 | -0.37(-3.54%) |
Apr 22, 2022 | 10.58 | 11.14 | 10.21 | 10.45 | 4,716,428 | -0.17(-1.60%) |
Apr 21, 2022 | 11.63 | 11.82 | 10.51 | 10.62 | 4,717,633 | -0.74(-6.51%) |
Apr 20, 2022 | 11.24 | 11.49 | 10.72 | 11.36 | 2,112,767 | +0.14(+1.25%) |
Apr 19, 2022 | 11.21 | 11.47 | 10.87 | 11.22 | 2,900,759 | -0.16(-1.41%) |
Apr 18, 2022 | 11.14 | 11.72 | 11.08 | 11.38 | 2,207,058 | +0.31(+2.80%) |
Apr 14, 2022 | 11.00 | 11.21 | 10.87 | 11.07 | 2,431,873 | +0.06(+0.54%) |
Apr 13, 2022 | 11.01 | 11.27 | 10.62 | 11.01 | 2,411,816 | +0.24(+2.23%) |
Apr 12, 2022 | 10.58 | 11.18 | 10.58 | 10.77 | 3,241,420 | +0.49(+4.77%) |
Apr 11, 2022 | 10.41 | 10.52 | 9.990 | 10.28 | 2,634,368 | -0.19(-1.81%) |
Apr 08, 2022 | 9.790 | 10.55 | 9.730 | 10.47 | 3,163,563 | +0.79(+8.16%) |
Apr 07, 2022 | 9.640 | 9.795 | 9.215 | 9.680 | 2,040,564 | +0.16(+1.68%) |
Apr 06, 2022 | 9.800 | 9.910 | 9.345 | 9.520 | 2,732,918 | -0.18(-1.86%) |
Apr 05, 2022 | 10.12 | 10.49 | 9.620 | 9.700 | 2,573,766 | -0.40(-3.96%) |
Apr 04, 2022 | 10.32 | 10.74 | 9.910 | 10.10 | 4,148,250 | -0.06(-0.59%) |
Apr 01, 2022 | 9.230 | 10.32 | 9.230 | 10.16 | 6,160,148 | +0.92(+9.96%) |
Mar 31, 2022 | 9.020 | 9.675 | 9.000 | 9.240 | 3,874,219 | -0.04(-0.43%) |
Mar 30, 2022 | 9.040 | 9.345 | 9.020 | 9.280 | 2,990,833 | +0.41(+4.62%) |
Mar 29, 2022 | 8.500 | 8.925 | 8.180 | 8.870 | 3,260,784 | +0.02(+0.23%) |
Mar 28, 2022 | 9.200 | 9.220 | 8.670 | 8.850 | 2,736,224 | -0.62(-6.55%) |
Mar 25, 2022 | 9.310 | 9.640 | 9.160 | 9.470 | 2,606,809 | +0.03(+0.32%) |
Mar 24, 2022 | 9.000 | 9.670 | 8.870 | 9.440 | 4,986,449 | +0.37(+4.08%) |
Mar 23, 2022 | 8.950 | 9.185 | 8.895 | 9.070 | 1,813,418 | +0.31(+3.54%) |
Mar 22, 2022 | 8.920 | 9.110 | 8.510 | 8.760 | 1,773,661 | -0.19(-2.12%) |
Mar 21, 2022 | 8.810 | 9.270 | 8.780 | 8.950 | 2,440,060 | +0.33(+3.83%) |
Mar 18, 2022 | 8.810 | 8.890 | 8.510 | 8.620 | 6,618,024 | -0.17(-1.93%) |
Mar 17, 2022 | 8.640 | 8.980 | 8.530 | 8.790 | 2,229,176 | +0.44(+5.27%) |
Mar 16, 2022 | 8.430 | 8.680 | 8.080 | 8.350 | 3,448,010 | -0.10(-1.18%) |
Mar 15, 2022 | 8.190 | 8.730 | 7.980 | 8.450 | 4,824,352 | -0.19(-2.20%) |
Mar 14, 2022 | 8.820 | 8.870 | 8.435 | 8.640 | 3,614,531 | -0.30(-3.36%) |
Mar 11, 2022 | 9.130 | 9.275 | 8.840 | 8.940 | 3,871,754 | -0.24(-2.61%) |
Mar 10, 2022 | 8.820 | 9.250 | 9.180 | 3,394,426 | +0.35(+3.96%) | |
Mar 09, 2022 | 8.670 | 9.060 | 8.309 | 8.830 | 4,595,919 | -0.28(-3.07%) |
Mar 08, 2022 | 9.160 | 9.600 | 8.910 | 9.110 | 6,192,248 | +0.25(+2.82%) |
Mar 07, 2022 | 8.500 | 9.290 | 8.460 | 8.860 | 4,111,280 | +0.58(+7.00%) |
Mar 04, 2022 | 8.320 | 8.495 | 8.160 | 8.280 | 2,817,063 | +0.08(+0.98%) |
Mar 03, 2022 | 7.810 | 8.260 | 7.800 | 8.200 | 2,672,918 | +0.18(+2.24%) |
Mar 02, 2022 | 7.770 | 8.030 | 7.555 | 8.020 | 2,921,630 | +0.45(+5.94%) |