Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.15 | 11.21 | 10.49 | 10.68 | 697,739 | -0.37(-3.35%) |
May 27, 2022 | 10.19 | 11.20 | 10.13 | 11.05 | 1,283,837 | +0.95(+9.41%) |
May 26, 2022 | 10.04 | 10.54 | 9.950 | 10.10 | 1,260,131 | +0.14(+1.41%) |
May 25, 2022 | 9.790 | 9.980 | 9.620 | 9.960 | 879,678 | +0.11(+1.12%) |
May 24, 2022 | 10.30 | 10.32 | 9.725 | 9.850 | 904,791 | -0.66(-6.28%) |
May 23, 2022 | 10.56 | 10.69 | 10.01 | 10.51 | 1,172,075 | +0.02(+0.19%) |
May 20, 2022 | 10.80 | 10.84 | 9.880 | 10.49 | 652,236 | +0.02(+0.19%) |
May 19, 2022 | 10.23 | 10.79 | 10.08 | 10.47 | 717,537 | +0.30(+2.95%) |
May 18, 2022 | 10.47 | 10.87 | 9.960 | 10.17 | 559,018 | -0.58(-5.40%) |
May 17, 2022 | 10.57 | 10.84 | 10.32 | 10.75 | 944,093 | +0.57(+5.60%) |
May 16, 2022 | 10.80 | 10.97 | 10.18 | 10.18 | 800,606 | -0.79(-7.20%) |
May 13, 2022 | 10.82 | 11.36 | 10.53 | 10.97 | 1,140,422 | +0.40(+3.78%) |
May 12, 2022 | 9.500 | 10.85 | 9.470 | 10.57 | 1,380,571 | +0.87(+8.97%) |
May 11, 2022 | 10.38 | 10.60 | 9.610 | 9.700 | 922,437 | -0.90(-8.49%) |
May 10, 2022 | 10.37 | 10.82 | 9.735 | 10.60 | 1,294,992 | +0.68(+6.85%) |
May 09, 2022 | 11.25 | 11.25 | 9.690 | 9.920 | 1,888,883 | -1.72(-14.78%) |
May 06, 2022 | 11.69 | 11.90 | 11.00 | 11.64 | 1,280,430 | -0.11(-0.94%) |
May 05, 2022 | 12.65 | 12.91 | 11.62 | 11.75 | 1,000,485 | -1.07(-8.35%) |
May 04, 2022 | 12.68 | 12.95 | 11.81 | 12.82 | 859,983 | +0.16(+1.26%) |
May 03, 2022 | 12.66 | 13.03 | 12.48 | 12.66 | 691,953 | -0.03(-0.24%) |
May 02, 2022 | 12.06 | 12.75 | 12.04 | 12.69 | 797,067 | +0.66(+5.49%) |
Apr 29, 2022 | 12.16 | 12.95 | 11.90 | 12.03 | 1,067,008 | -0.17(-1.39%) |
Apr 28, 2022 | 12.53 | 13.00 | 11.57 | 12.20 | 932,024 | -0.14(-1.13%) |
Apr 27, 2022 | 12.80 | 13.24 | 12.25 | 12.34 | 939,444 | -0.46(-3.59%) |
Apr 26, 2022 | 13.67 | 13.67 | 12.57 | 12.80 | 1,153,788 | -0.87(-6.36%) |
Apr 25, 2022 | 13.25 | 13.82 | 13.21 | 13.67 | 983,035 | +0.25(+1.86%) |
Apr 22, 2022 | 14.21 | 14.62 | 13.36 | 13.42 | 1,608,701 | -0.78(-5.49%) |
Apr 21, 2022 | 16.93 | 17.21 | 14.17 | 14.20 | 1,682,663 | -2.36(-14.25%) |
Apr 20, 2022 | 17.66 | 17.66 | 16.55 | 16.56 | 851,946 | -0.99(-5.64%) |
Apr 19, 2022 | 17.50 | 18.12 | 17.32 | 17.55 | 793,503 | -0.11(-0.62%) |
Apr 18, 2022 | 18.58 | 18.58 | 17.49 | 17.66 | 580,306 | -0.73(-3.97%) |
Apr 14, 2022 | 19.51 | 19.52 | 17.96 | 18.39 | 341,016 | -0.79(-4.12%) |
Apr 13, 2022 | 18.88 | 19.60 | 18.79 | 19.18 | 280,357 | +0.34(+1.80%) |
Apr 12, 2022 | 19.28 | 20.15 | 18.58 | 18.84 | 678,958 | -0.04(-0.21%) |
Apr 11, 2022 | 19.03 | 19.16 | 18.56 | 18.88 | 668,785 | -0.44(-2.28%) |
Apr 08, 2022 | 19.84 | 20.01 | 19.22 | 19.32 | 680,658 | -0.68(-3.40%) |
Apr 07, 2022 | 20.12 | 20.46 | 19.62 | 20.00 | 509,744 | -0.10(-0.50%) |
Apr 06, 2022 | 21.02 | 21.04 | 19.06 | 20.10 | 691,229 | -0.97(-4.60%) |
Apr 05, 2022 | 21.88 | 22.14 | 20.86 | 21.07 | 529,467 | -0.81(-3.70%) |
Apr 04, 2022 | 21.93 | 22.22 | 21.60 | 21.88 | 560,118 | -0.01(-0.05%) |
Apr 01, 2022 | 20.70 | 21.91 | 20.60 | 21.89 | 898,952 | +1.27(+6.16%) |
Mar 31, 2022 | 21.04 | 21.34 | 20.55 | 20.62 | 473,488 | +0.14(+0.68%) |
Mar 30, 2022 | 20.86 | 21.27 | 20.31 | 20.48 | 385,551 | -0.70(-3.31%) |
Mar 29, 2022 | 20.13 | 21.63 | 20.13 | 21.18 | 447,530 | +1.45(+7.35%) |
Mar 28, 2022 | 19.65 | 20.20 | 18.99 | 19.73 | 271,844 | +0.17(+0.87%) |
Mar 25, 2022 | 20.74 | 20.74 | 19.33 | 19.56 | 281,103 | -0.90(-4.40%) |
Mar 24, 2022 | 20.37 | 20.55 | 19.65 | 20.46 | 329,062 | +0.25(+1.24%) |
Mar 23, 2022 | 20.36 | 20.96 | 20.11 | 20.21 | 545,768 | -0.52(-2.51%) |
Mar 22, 2022 | 20.11 | 21.00 | 20.02 | 20.73 | 308,950 | +0.73(+3.65%) |
Mar 21, 2022 | 20.69 | 20.81 | 19.56 | 20.00 | 465,724 | -0.95(-4.53%) |
Mar 18, 2022 | 19.55 | 21.04 | 19.04 | 20.95 | 789,486 | +1.22(+6.18%) |
Mar 17, 2022 | 18.55 | 20.03 | 18.20 | 19.73 | 1,040,902 | +1.18(+6.36%) |
Mar 16, 2022 | 17.94 | 18.59 | 17.63 | 18.55 | 637,849 | +1.16(+6.67%) |
Mar 15, 2022 | 17.13 | 17.43 | 16.41 | 17.39 | 703,272 | +0.42(+2.47%) |
Mar 14, 2022 | 18.00 | 18.24 | 16.93 | 16.97 | 891,695 | -1.21(-6.66%) |
Mar 11, 2022 | 19.33 | 19.43 | 18.13 | 18.18 | 345,420 | -0.99(-5.16%) |
Mar 10, 2022 | 19.06 | 19.43 | 18.68 | 19.17 | 395,320 | -0.44(-2.24%) |
Mar 09, 2022 | 19.16 | 19.65 | 18.71 | 19.61 | 688,554 | +1.10(+5.94%) |
Mar 08, 2022 | 18.60 | 19.17 | 18.07 | 18.51 | 642,358 | -0.18(-0.96%) |
Mar 07, 2022 | 19.45 | 19.78 | 18.56 | 18.69 | 641,712 | -0.61(-3.16%) |
Mar 04, 2022 | 19.87 | 20.26 | 19.06 | 19.30 | 772,480 | -0.93(-4.60%) |
Mar 03, 2022 | 19.70 | 20.30 | 19.48 | 20.23 | 1,141,851 | +0.32(+1.61%) |
Mar 02, 2022 | 19.73 | 21.08 | 19.31 | 19.91 | 810,856 | +0.27(+1.37%) |