Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.00 | 11.04 | 10.33 | 10.38 | 5,151,147 | -0.37(-3.44%) |
May 27, 2022 | 10.65 | 10.82 | 10.49 | 10.75 | 5,102,760 | +0.43(+4.17%) |
May 26, 2022 | 9.740 | 10.47 | 9.590 | 10.32 | 7,872,423 | +0.52(+5.31%) |
May 25, 2022 | 9.470 | 9.820 | 9.300 | 9.800 | 7,648,323 | +0.19(+1.98%) |
May 24, 2022 | 9.940 | 10.02 | 8.963 | 9.610 | 14,981,630 | -1.41(-12.79%) |
May 23, 2022 | 11.02 | 11.14 | 10.68 | 11.02 | 5,105,058 | -0.05(-0.45%) |
May 20, 2022 | 11.49 | 11.59 | 10.65 | 11.07 | 5,776,647 | -0.33(-2.89%) |
May 19, 2022 | 11.09 | 11.49 | 10.81 | 11.40 | 7,417,147 | +0.26(+2.33%) |
May 18, 2022 | 10.36 | 11.48 | 10.31 | 11.14 | 8,925,852 | +0.53(+5.00%) |
May 17, 2022 | 10.05 | 10.63 | 9.921 | 10.61 | 5,320,422 | +0.90(+9.27%) |
May 16, 2022 | 9.970 | 10.31 | 9.610 | 9.710 | 5,709,641 | -0.14(-1.42%) |
May 13, 2022 | 9.580 | 10.18 | 9.500 | 9.850 | 9,029,183 | +0.52(+5.57%) |
May 12, 2022 | 8.270 | 9.550 | 8.250 | 9.330 | 11,932,918 | +1.04(+12.55%) |
May 11, 2022 | 9.240 | 9.440 | 8.043 | 8.290 | 12,383,183 | -1.02(-10.96%) |
May 10, 2022 | 9.690 | 9.840 | 8.760 | 9.310 | 11,967,112 | -0.16(-1.69%) |
May 09, 2022 | 9.720 | 9.820 | 9.270 | 9.470 | 13,282,039 | -0.55(-5.49%) |
May 06, 2022 | 10.11 | 10.77 | 9.610 | 10.02 | 9,427,172 | +0.12(+1.21%) |
May 05, 2022 | 10.23 | 11.06 | 9.720 | 9.900 | 12,077,101 | -0.64(-6.07%) |
May 04, 2022 | 10.12 | 10.63 | 9.670 | 10.54 | 11,052,367 | +0.39(+3.84%) |
May 03, 2022 | 10.25 | 10.46 | 10.00 | 10.15 | 4,560,803 | -0.14(-1.36%) |
May 02, 2022 | 10.10 | 10.31 | 9.695 | 10.29 | 7,481,642 | +0.23(+2.29%) |
Apr 29, 2022 | 10.43 | 10.85 | 10.04 | 10.06 | 4,216,338 | -0.44(-4.19%) |
Apr 28, 2022 | 10.30 | 10.62 | 9.970 | 10.50 | 5,382,987 | +0.25(+2.44%) |
Apr 27, 2022 | 10.60 | 11.00 | 10.21 | 10.25 | 5,763,156 | -0.23(-2.19%) |
Apr 26, 2022 | 10.80 | 10.94 | 10.30 | 10.48 | 7,391,756 | -0.47(-4.29%) |
Apr 25, 2022 | 10.95 | 11.37 | 10.86 | 10.95 | 5,620,908 | -0.06(-0.54%) |
Apr 22, 2022 | 10.92 | 11.10 | 10.70 | 11.01 | 5,249,757 | +0.10(+0.92%) |
Apr 21, 2022 | 11.84 | 12.19 | 10.81 | 10.91 | 6,261,726 | -0.64(-5.54%) |
Apr 20, 2022 | 12.25 | 12.25 | 11.54 | 11.55 | 3,976,500 | -0.61(-5.02%) |
Apr 19, 2022 | 11.76 | 12.17 | 11.50 | 12.16 | 3,640,401 | +0.35(+2.96%) |
Apr 18, 2022 | 12.32 | 12.42 | 11.64 | 11.81 | 4,391,661 | -0.61(-4.91%) |
Apr 14, 2022 | 12.55 | 12.79 | 12.34 | 12.42 | 2,726,914 | -0.27(-2.13%) |
Apr 13, 2022 | 12.18 | 12.79 | 11.99 | 12.69 | 3,367,044 | +0.57(+4.70%) |
Apr 12, 2022 | 12.48 | 12.87 | 12.04 | 12.12 | 4,357,192 | -0.12(-0.98%) |
Apr 11, 2022 | 12.21 | 12.76 | 11.95 | 12.24 | 4,329,751 | -0.24(-1.92%) |
Apr 08, 2022 | 12.89 | 13.05 | 12.45 | 12.48 | 3,449,077 | -0.60(-4.59%) |
Apr 07, 2022 | 13.17 | 13.44 | 12.48 | 13.08 | 4,613,517 | -0.18(-1.36%) |
Apr 06, 2022 | 13.60 | 13.75 | 12.91 | 13.26 | 5,058,081 | -0.65(-4.67%) |
Apr 05, 2022 | 14.44 | 14.48 | 13.86 | 13.91 | 4,458,954 | -0.58(-4.00%) |
Apr 04, 2022 | 13.12 | 14.74 | 13.09 | 14.49 | 10,528,119 | +1.47(+11.29%) |
Apr 01, 2022 | 13.46 | 13.46 | 12.72 | 13.02 | 6,050,837 | +0.12(+0.93%) |
Mar 31, 2022 | 13.01 | 13.18 | 12.72 | 12.90 | 4,058,573 | -0.18(-1.38%) |
Mar 30, 2022 | 13.08 | 13.66 | 12.88 | 13.08 | 6,760,299 | -0.03(-0.23%) |
Mar 29, 2022 | 12.61 | 13.39 | 12.57 | 13.11 | 7,800,856 | +0.65(+5.22%) |
Mar 28, 2022 | 12.30 | 12.58 | 12.01 | 12.46 | 4,619,202 | +0.33(+2.72%) |
Mar 25, 2022 | 12.55 | 12.60 | 12.04 | 12.13 | 4,071,428 | -0.53(-4.19%) |
Mar 24, 2022 | 12.36 | 12.73 | 12.11 | 12.66 | 5,531,228 | +0.47(+3.86%) |
Mar 23, 2022 | 12.34 | 12.69 | 12.16 | 12.19 | 4,989,843 | -0.33(-2.64%) |
Mar 22, 2022 | 12.27 | 12.70 | 12.22 | 12.52 | 8,148,586 | +0.35(+2.88%) |
Mar 21, 2022 | 12.46 | 12.60 | 11.96 | 12.17 | 4,953,854 | -0.32(-2.56%) |
Mar 18, 2022 | 12.08 | 12.71 | 12.06 | 12.49 | 7,936,374 | +0.43(+3.57%) |
Mar 17, 2022 | 11.34 | 12.10 | 11.19 | 12.06 | 5,624,192 | +0.53(+4.60%) |
Mar 16, 2022 | 10.79 | 11.60 | 10.79 | 11.53 | 7,751,356 | +0.88(+8.26%) |
Mar 15, 2022 | 10.35 | 10.65 | 9.930 | 10.65 | 6,289,895 | +0.35(+3.40%) |
Mar 14, 2022 | 10.94 | 11.07 | 10.19 | 10.30 | 9,678,818 | -0.73(-6.62%) |
Mar 11, 2022 | 11.09 | 11.48 | 10.91 | 11.03 | 4,909,568 | -0.42(-3.67%) |
Mar 10, 2022 | 11.07 | 11.60 | 11.45 | 7,135,691 | -0.01(-0.09%) | |
Mar 09, 2022 | 10.85 | 11.61 | 10.85 | 11.46 | 7,571,161 | +0.57(+5.23%) |
Mar 08, 2022 | 10.50 | 11.32 | 10.23 | 10.89 | 8,527,305 | +0.24(+2.25%) |
Mar 07, 2022 | 10.92 | 11.49 | 10.60 | 10.65 | 7,715,242 | -0.13(-1.21%) |
Mar 04, 2022 | 11.16 | 11.25 | 10.64 | 10.78 | 6,952,029 | -0.40(-3.58%) |
Mar 03, 2022 | 12.19 | 12.23 | 11.04 | 11.18 | 8,556,119 | -0.97(-7.98%) |
Mar 02, 2022 | 12.21 | 12.26 | 11.68 | 12.15 | 5,412,969 | -0.05(-0.41%) |