Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.12 | 10.16 | 9.675 | 9.900 | 20,231,156 | -0.51(-4.91%) |
May 27, 2022 | 8.814 | 10.80 | 8.535 | 10.41 | 57,304,988 | +0.43(+4.32%) |
May 26, 2022 | 9.729 | 10.34 | 9.729 | 9.980 | 29,928,556 | +0.42(+4.41%) |
May 25, 2022 | 8.446 | 9.603 | 8.410 | 9.558 | 17,184,632 | +1.06(+12.46%) |
May 24, 2022 | 8.840 | 9.011 | 8.293 | 8.499 | 18,137,784 | -0.77(-8.33%) |
May 23, 2022 | 9.379 | 9.554 | 9.020 | 9.271 | 13,894,447 | -0.54(-5.49%) |
May 20, 2022 | 10.03 | 10.13 | 9.442 | 9.810 | 11,057,467 | -0.23(-2.32%) |
May 19, 2022 | 10.15 | 10.33 | 9.937 | 10.04 | 10,403,195 | -0.32(-3.12%) |
May 18, 2022 | 10.90 | 10.94 | 10.27 | 10.37 | 9,882,891 | -1.13(-9.84%) |
May 17, 2022 | 11.30 | 11.60 | 11.05 | 11.50 | 6,869,227 | +0.26(+2.32%) |
May 16, 2022 | 10.80 | 11.25 | 10.60 | 11.24 | 7,168,185 | +0.33(+3.05%) |
May 13, 2022 | 10.92 | 11.26 | 10.80 | 10.90 | 7,722,827 | +0.14(+1.33%) |
May 12, 2022 | 10.21 | 11.00 | 10.13 | 10.76 | 7,720,870 | +0.53(+5.18%) |
May 11, 2022 | 10.85 | 10.95 | 10.23 | 10.23 | 7,139,961 | -0.48(-4.52%) |
May 10, 2022 | 11.28 | 11.43 | 10.48 | 10.72 | 7,890,444 | -0.51(-4.56%) |
May 09, 2022 | 11.16 | 11.65 | 11.12 | 11.23 | 12,619,139 | -0.16(-1.42%) |
May 06, 2022 | 11.53 | 11.61 | 10.87 | 11.39 | 8,680,986 | -0.15(-1.32%) |
May 05, 2022 | 11.88 | 11.95 | 11.41 | 11.54 | 6,778,160 | -0.59(-4.88%) |
May 04, 2022 | 11.67 | 12.14 | 11.50 | 12.13 | 7,577,492 | +0.40(+3.44%) |
May 03, 2022 | 11.67 | 11.96 | 11.60 | 11.73 | 8,328,008 | +0.06(+0.54%) |
May 02, 2022 | 11.18 | 11.69 | 11.03 | 11.67 | 8,198,775 | +0.52(+4.67%) |
Apr 29, 2022 | 11.48 | 11.65 | 11.12 | 11.15 | 6,513,011 | -0.39(-3.42%) |
Apr 28, 2022 | 11.39 | 11.66 | 11.12 | 11.54 | 9,723,733 | +0.31(+2.80%) |
Apr 27, 2022 | 11.27 | 11.51 | 11.13 | 11.23 | 11,848,428 | +0.00(+0.00%) |
Apr 26, 2022 | 11.04 | 11.28 | 10.78 | 11.23 | 11,365,170 | +0.06(+0.56%) |
Apr 25, 2022 | 10.77 | 11.16 | 10.50 | 11.16 | 20,302,506 | +0.65(+6.14%) |
Apr 22, 2022 | 10.37 | 10.66 | 9.935 | 10.52 | 43,715,948 | -2.31(-17.98%) |
Apr 21, 2022 | 13.23 | 13.31 | 12.71 | 12.83 | 6,897,302 | -0.07(-0.56%) |
Apr 20, 2022 | 13.21 | 13.22 | 12.87 | 12.90 | 5,059,437 | -0.16(-1.24%) |
Apr 19, 2022 | 12.92 | 13.34 | 12.86 | 13.06 | 6,750,035 | +0.24(+1.89%) |
Apr 18, 2022 | 12.99 | 13.37 | 12.71 | 12.82 | 9,276,297 | +0.15(+1.21%) |
Apr 14, 2022 | 12.87 | 13.04 | 12.65 | 12.66 | 6,144,704 | -0.31(-2.42%) |
Apr 13, 2022 | 11.92 | 13.78 | 11.91 | 12.98 | 37,887,656 | +0.99(+8.23%) |
Apr 12, 2022 | 12.36 | 12.70 | 11.97 | 11.99 | 7,981,592 | -0.19(-1.55%) |
Apr 11, 2022 | 11.88 | 12.72 | 11.88 | 12.18 | 8,017,368 | +0.23(+1.95%) |
Apr 08, 2022 | 11.82 | 12.07 | 11.64 | 11.95 | 7,274,658 | +0.10(+0.83%) |
Apr 07, 2022 | 11.80 | 11.93 | 11.47 | 11.85 | 7,894,153 | -0.05(-0.45%) |
Apr 06, 2022 | 12.13 | 12.20 | 11.61 | 11.90 | 10,483,333 | -0.39(-3.21%) |
Apr 05, 2022 | 12.64 | 12.81 | 12.27 | 12.30 | 8,959,869 | -0.32(-2.56%) |
Apr 04, 2022 | 12.02 | 12.69 | 12.00 | 12.62 | 10,064,656 | +0.61(+5.10%) |
Apr 01, 2022 | 12.35 | 12.59 | 11.94 | 12.01 | 12,628,791 | -0.50(-3.98%) |
Mar 31, 2022 | 12.78 | 12.90 | 12.44 | 12.50 | 9,013,936 | -0.51(-3.89%) |
Mar 30, 2022 | 13.29 | 13.36 | 12.96 | 13.01 | 6,418,130 | -0.41(-3.04%) |
Mar 29, 2022 | 13.25 | 13.47 | 13.05 | 13.42 | 8,390,687 | +0.36(+2.72%) |
Mar 28, 2022 | 12.57 | 13.07 | 12.29 | 13.06 | 7,613,179 | +0.44(+3.52%) |
Mar 25, 2022 | 12.51 | 12.75 | 12.33 | 12.62 | 8,487,462 | +0.14(+1.14%) |
Mar 24, 2022 | 12.53 | 12.66 | 12.41 | 12.48 | 5,683,590 | -0.02(-0.14%) |
Mar 23, 2022 | 13.02 | 13.11 | 12.42 | 12.49 | 10,167,148 | -0.64(-4.87%) |
Mar 22, 2022 | 13.14 | 13.43 | 13.01 | 13.13 | 7,614,298 | +0.08(+0.61%) |
Mar 21, 2022 | 13.73 | 13.76 | 13.01 | 13.05 | 8,377,552 | -0.68(-4.98%) |
Mar 18, 2022 | 13.58 | 13.75 | 13.36 | 13.74 | 9,405,001 | +0.07(+0.52%) |
Mar 17, 2022 | 13.69 | 13.69 | 13.35 | 13.67 | 7,826,487 | -0.12(-0.84%) |
Mar 16, 2022 | 13.09 | 13.79 | 13.04 | 13.78 | 10,468,301 | +0.83(+6.37%) |
Mar 15, 2022 | 12.30 | 12.97 | 12.30 | 12.96 | 8,667,491 | +0.59(+4.74%) |
Mar 14, 2022 | 12.63 | 12.88 | 12.28 | 12.37 | 8,320,105 | -0.16(-1.28%) |
Mar 11, 2022 | 12.80 | 12.81 | 12.41 | 12.53 | 9,708,781 | -0.15(-1.19%) |
Mar 10, 2022 | 12.57 | 12.27 | 12.68 | 11,547,390 | -0.09(-0.70%) | |
Mar 09, 2022 | 12.94 | 13.27 | 12.63 | 12.77 | 13,340,231 | -0.07(-0.55%) |
Mar 08, 2022 | 12.69 | 13.42 | 12.63 | 12.84 | 15,551,217 | +0.32(+2.55%) |
Mar 07, 2022 | 12.65 | 13.42 | 12.44 | 12.52 | 22,603,766 | -0.13(-1.05%) |
Mar 04, 2022 | 13.80 | 14.33 | 12.20 | 12.65 | 43,372,744 | +0.00(+0.00%) |
Mar 03, 2022 | 12.86 | 12.94 | 12.39 | 12.65 | 24,611,636 | -0.28(-2.20%) |
Mar 02, 2022 | 12.30 | 12.99 | 12.24 | 12.94 | 9,599,563 | +0.67(+5.43%) |