Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.63 | 11.89 | 10.70 | 10.93 | 1,361,592 | -0.62(-5.37%) |
May 27, 2022 | 11.38 | 11.70 | 11.17 | 11.55 | 705,343 | +0.24(+2.12%) |
May 26, 2022 | 10.66 | 11.39 | 10.60 | 11.31 | 1,242,689 | +0.82(+7.82%) |
May 25, 2022 | 10.25 | 11.38 | 10.25 | 10.49 | 2,512,154 | +0.12(+1.16%) |
May 24, 2022 | 10.93 | 10.93 | 10.31 | 10.37 | 606,797 | -0.95(-8.39%) |
May 23, 2022 | 10.96 | 11.34 | 10.66 | 11.32 | 1,053,178 | +0.33(+3.00%) |
May 20, 2022 | 11.20 | 11.25 | 10.33 | 10.99 | 1,043,138 | -0.03(-0.27%) |
May 19, 2022 | 10.83 | 11.35 | 10.79 | 11.02 | 995,150 | +0.20(+1.85%) |
May 18, 2022 | 11.32 | 11.44 | 10.65 | 10.82 | 1,136,465 | -0.90(-7.68%) |
May 17, 2022 | 11.86 | 12.36 | 11.41 | 11.72 | 1,173,173 | +0.15(+1.30%) |
May 16, 2022 | 11.88 | 12.73 | 11.50 | 11.57 | 1,015,850 | -0.47(-3.90%) |
May 13, 2022 | 9.950 | 12.35 | 9.950 | 12.04 | 3,157,160 | +2.32(+23.87%) |
May 12, 2022 | 8.970 | 10.68 | 8.970 | 9.720 | 3,284,210 | +0.40(+4.29%) |
May 11, 2022 | 9.970 | 10.09 | 8.990 | 9.320 | 1,979,311 | -0.75(-7.45%) |
May 10, 2022 | 10.61 | 10.90 | 9.650 | 10.07 | 1,368,752 | -0.10(-0.98%) |
May 09, 2022 | 10.47 | 11.13 | 10.01 | 10.17 | 1,217,278 | -1.02(-9.12%) |
May 06, 2022 | 12.01 | 12.03 | 11.10 | 11.19 | 797,518 | -0.96(-7.90%) |
May 05, 2022 | 12.17 | 12.19 | 10.56 | 12.15 | 1,809,521 | -0.48(-3.80%) |
May 04, 2022 | 12.37 | 12.70 | 11.59 | 12.63 | 827,857 | +0.24(+1.94%) |
May 03, 2022 | 11.99 | 12.76 | 11.99 | 12.39 | 1,063,052 | +0.02(+0.16%) |
May 02, 2022 | 11.00 | 12.40 | 10.81 | 12.37 | 879,824 | +1.33(+12.05%) |
Apr 29, 2022 | 11.59 | 12.03 | 11.01 | 11.04 | 832,199 | -0.74(-6.28%) |
Apr 28, 2022 | 11.68 | 11.90 | 11.16 | 11.78 | 665,795 | +0.29(+2.52%) |
Apr 27, 2022 | 11.77 | 12.26 | 11.23 | 11.49 | 1,091,692 | -0.26(-2.21%) |
Apr 26, 2022 | 12.19 | 12.19 | 11.53 | 11.75 | 942,068 | -0.56(-4.55%) |
Apr 25, 2022 | 11.80 | 12.58 | 11.71 | 12.31 | 1,268,114 | +0.23(+1.90%) |
Apr 22, 2022 | 12.47 | 12.47 | 11.73 | 12.08 | 1,245,702 | -0.12(-0.98%) |
Apr 21, 2022 | 12.94 | 13.08 | 12.00 | 12.20 | 1,216,532 | -0.44(-3.48%) |
Apr 20, 2022 | 13.25 | 13.25 | 12.46 | 12.64 | 957,849 | -0.54(-4.10%) |
Apr 19, 2022 | 11.99 | 13.29 | 11.87 | 13.18 | 1,180,768 | +1.14(+9.47%) |
Apr 18, 2022 | 12.04 | 12.26 | 11.46 | 12.04 | 997,943 | -0.09(-0.74%) |
Apr 14, 2022 | 12.39 | 12.42 | 11.92 | 12.13 | 610,781 | -0.33(-2.65%) |
Apr 13, 2022 | 12.31 | 12.67 | 12.20 | 12.46 | 544,855 | +0.12(+0.97%) |
Apr 12, 2022 | 12.93 | 13.57 | 12.30 | 12.34 | 942,058 | -0.10(-0.80%) |
Apr 11, 2022 | 12.12 | 12.71 | 11.92 | 12.44 | 1,073,080 | +0.06(+0.48%) |
Apr 08, 2022 | 12.25 | 12.68 | 11.88 | 12.38 | 846,827 | +0.03(+0.24%) |
Apr 07, 2022 | 12.61 | 12.74 | 11.91 | 12.35 | 876,058 | -0.25(-1.98%) |
Apr 06, 2022 | 12.66 | 12.78 | 12.18 | 12.60 | 972,173 | -0.43(-3.30%) |
Apr 05, 2022 | 13.39 | 13.72 | 12.95 | 13.03 | 877,547 | -0.41(-3.05%) |
Apr 04, 2022 | 12.41 | 13.73 | 12.37 | 13.44 | 1,226,347 | +1.22(+9.98%) |
Apr 01, 2022 | 12.06 | 12.72 | 12.00 | 12.22 | 1,380,551 | -0.44(-3.48%) |
Mar 31, 2022 | 13.35 | 13.35 | 12.46 | 12.66 | 1,177,450 | -0.70(-5.24%) |
Mar 30, 2022 | 13.33 | 13.83 | 13.11 | 13.36 | 997,754 | -0.13(-0.96%) |
Mar 29, 2022 | 13.50 | 13.92 | 13.03 | 13.49 | 1,294,492 | +0.05(+0.37%) |
Mar 28, 2022 | 13.44 | 13.60 | 12.94 | 13.44 | 734,290 | +0.21(+1.59%) |
Mar 25, 2022 | 13.98 | 13.98 | 12.68 | 13.23 | 1,581,104 | -0.90(-6.37%) |
Mar 24, 2022 | 14.23 | 14.69 | 13.42 | 14.13 | 1,624,178 | -0.05(-0.35%) |
Mar 23, 2022 | 12.28 | 14.76 | 12.26 | 14.18 | 3,990,950 | +0.35(+2.53%) |
Mar 22, 2022 | 13.16 | 14.12 | 12.86 | 13.83 | 2,794,523 | +1.29(+10.29%) |
Mar 21, 2022 | 12.70 | 12.83 | 12.21 | 12.54 | 783,624 | -0.29(-2.26%) |
Mar 18, 2022 | 12.37 | 13.12 | 12.37 | 12.83 | 1,347,201 | +0.18(+1.42%) |
Mar 17, 2022 | 12.13 | 12.96 | 11.96 | 12.65 | 829,049 | +0.28(+2.26%) |
Mar 16, 2022 | 11.56 | 12.41 | 11.39 | 12.37 | 1,250,927 | +1.23(+11.04%) |
Mar 15, 2022 | 11.09 | 11.46 | 10.65 | 11.14 | 2,571,792 | +0.15(+1.36%) |
Mar 14, 2022 | 11.70 | 11.84 | 10.93 | 10.99 | 993,436 | -0.86(-7.26%) |
Mar 11, 2022 | 12.93 | 12.94 | 11.70 | 11.85 | 1,315,673 | -0.98(-7.64%) |
Mar 10, 2022 | 13.08 | 12.36 | 12.83 | 672,549 | -0.64(-4.75%) | |
Mar 09, 2022 | 13.06 | 13.56 | 12.70 | 13.47 | 708,549 | +0.83(+6.57%) |
Mar 08, 2022 | 12.00 | 13.38 | 11.75 | 12.64 | 1,310,893 | +0.62(+5.16%) |
Mar 07, 2022 | 12.33 | 12.95 | 12.02 | 12.02 | 925,397 | -0.31(-2.51%) |
Mar 04, 2022 | 13.00 | 13.38 | 12.16 | 12.33 | 674,107 | -0.80(-6.09%) |
Mar 03, 2022 | 14.00 | 14.00 | 12.90 | 13.13 | 989,164 | -0.63(-4.58%) |
Mar 02, 2022 | 14.09 | 14.15 | 13.39 | 13.76 | 935,761 | -0.27(-1.92%) |