Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.55 | 12.60 | 11.70 | 11.73 | 1,661,934 | -0.77(-6.16%) |
May 27, 2022 | 12.08 | 12.50 | 12.08 | 12.50 | 1,112,100 | +0.66(+5.57%) |
May 26, 2022 | 12.05 | 12.11 | 11.22 | 11.84 | 1,648,669 | -0.58(-4.67%) |
May 25, 2022 | 11.82 | 12.45 | 11.82 | 12.42 | 984,557 | +0.60(+5.08%) |
May 24, 2022 | 12.13 | 12.13 | 11.52 | 11.82 | 833,671 | -0.51(-4.14%) |
May 23, 2022 | 12.34 | 12.34 | 11.57 | 12.33 | 818,020 | +0.12(+0.98%) |
May 20, 2022 | 12.30 | 12.47 | 11.67 | 12.21 | 1,303,642 | +0.27(+2.26%) |
May 19, 2022 | 11.48 | 12.23 | 11.47 | 11.94 | 682,248 | +0.44(+3.83%) |
May 18, 2022 | 11.79 | 12.03 | 11.30 | 11.50 | 657,822 | -0.52(-4.33%) |
May 17, 2022 | 11.88 | 12.21 | 11.72 | 12.02 | 799,323 | +0.47(+4.07%) |
May 16, 2022 | 11.55 | 11.97 | 11.49 | 11.55 | 637,741 | -0.17(-1.45%) |
May 13, 2022 | 11.22 | 11.75 | 11.16 | 11.72 | 1,017,536 | +0.83(+7.62%) |
May 12, 2022 | 10.53 | 11.13 | 10.35 | 10.89 | 1,097,962 | +0.21(+1.97%) |
May 11, 2022 | 10.72 | 11.01 | 10.48 | 10.68 | 1,305,889 | -0.13(-1.20%) |
May 10, 2022 | 10.97 | 11.14 | 10.21 | 10.81 | 1,103,604 | +0.16(+1.50%) |
May 09, 2022 | 10.87 | 11.21 | 10.56 | 10.65 | 1,119,869 | -0.54(-4.83%) |
May 06, 2022 | 11.60 | 11.77 | 11.06 | 11.19 | 914,274 | -0.44(-3.78%) |
May 05, 2022 | 12.24 | 12.39 | 11.39 | 11.63 | 1,266,565 | -0.82(-6.59%) |
May 04, 2022 | 11.79 | 12.48 | 11.56 | 12.45 | 1,063,214 | +0.61(+5.15%) |
May 03, 2022 | 11.33 | 12.01 | 11.08 | 11.84 | 1,715,922 | +0.53(+4.69%) |
May 02, 2022 | 10.64 | 11.35 | 10.42 | 11.31 | 2,462,873 | +0.73(+6.90%) |
Apr 29, 2022 | 10.81 | 12.18 | 10.50 | 10.58 | 3,744,731 | -0.42(-3.82%) |
Apr 28, 2022 | 10.76 | 11.05 | 10.49 | 11.00 | 2,009,948 | +0.37(+3.48%) |
Apr 27, 2022 | 10.91 | 11.20 | 10.60 | 10.63 | 1,324,316 | -0.37(-3.36%) |
Apr 26, 2022 | 11.62 | 11.75 | 10.98 | 11.00 | 1,065,129 | -0.79(-6.70%) |
Apr 25, 2022 | 11.21 | 11.83 | 11.16 | 11.79 | 1,731,125 | +0.44(+3.88%) |
Apr 22, 2022 | 11.78 | 12.00 | 11.33 | 11.35 | 900,439 | -0.51(-4.30%) |
Apr 21, 2022 | 12.69 | 13.00 | 11.85 | 11.86 | 929,444 | -0.72(-5.72%) |
Apr 20, 2022 | 13.30 | 13.35 | 12.51 | 12.58 | 996,991 | -0.66(-4.98%) |
Apr 19, 2022 | 13.09 | 13.56 | 12.98 | 13.24 | 1,554,390 | +0.14(+1.07%) |
Apr 18, 2022 | 13.22 | 13.30 | 12.86 | 13.10 | 773,167 | -0.27(-2.02%) |
Apr 14, 2022 | 13.90 | 13.90 | 13.36 | 13.37 | 1,012,623 | -0.42(-3.05%) |
Apr 13, 2022 | 13.32 | 13.86 | 13.19 | 13.79 | 601,062 | +0.50(+3.76%) |
Apr 12, 2022 | 13.59 | 13.92 | 13.17 | 13.29 | 526,195 | +0.08(+0.61%) |
Apr 11, 2022 | 13.34 | 13.54 | 13.03 | 13.21 | 871,793 | -0.37(-2.72%) |
Apr 08, 2022 | 13.87 | 14.07 | 13.56 | 13.58 | 518,133 | -0.42(-3.00%) |
Apr 07, 2022 | 14.20 | 14.39 | 13.46 | 14.00 | 618,685 | -0.20(-1.41%) |
Apr 06, 2022 | 14.32 | 14.58 | 13.83 | 14.20 | 876,156 | -0.54(-3.66%) |
Apr 05, 2022 | 15.57 | 15.67 | 14.74 | 14.74 | 493,719 | -0.83(-5.33%) |
Apr 04, 2022 | 15.08 | 15.74 | 15.00 | 15.57 | 722,574 | +0.64(+4.29%) |
Apr 01, 2022 | 14.96 | 15.18 | 14.75 | 14.93 | 568,589 | +0.16(+1.08%) |
Mar 31, 2022 | 14.58 | 14.98 | 14.53 | 14.77 | 374,990 | +0.12(+0.82%) |
Mar 30, 2022 | 14.89 | 15.22 | 14.51 | 14.65 | 388,921 | -0.40(-2.66%) |
Mar 29, 2022 | 14.79 | 15.26 | 14.79 | 15.05 | 518,809 | +0.55(+3.79%) |
Mar 28, 2022 | 14.05 | 14.51 | 13.81 | 14.50 | 459,990 | +0.43(+3.06%) |
Mar 25, 2022 | 14.25 | 14.33 | 13.77 | 14.07 | 415,992 | -0.17(-1.19%) |
Mar 24, 2022 | 13.88 | 14.27 | 13.41 | 14.24 | 464,431 | +0.49(+3.56%) |
Mar 23, 2022 | 14.03 | 14.31 | 13.72 | 13.75 | 575,501 | -0.55(-3.85%) |
Mar 22, 2022 | 14.01 | 14.51 | 14.01 | 14.30 | 1,075,144 | +0.30(+2.14%) |
Mar 21, 2022 | 14.21 | 14.25 | 13.74 | 14.00 | 855,644 | -0.45(-3.11%) |
Mar 18, 2022 | 14.87 | 15.03 | 14.16 | 14.45 | 1,351,919 | -0.43(-2.89%) |
Mar 17, 2022 | 14.68 | 15.07 | 14.39 | 14.88 | 826,031 | -0.04(-0.27%) |
Mar 16, 2022 | 14.24 | 15.03 | 14.23 | 14.92 | 1,276,777 | +0.88(+6.27%) |
Mar 15, 2022 | 13.49 | 14.15 | 13.49 | 14.04 | 682,432 | +0.57(+4.23%) |
Mar 14, 2022 | 13.59 | 14.00 | 13.23 | 13.47 | 734,830 | -0.18(-1.32%) |
Mar 11, 2022 | 14.25 | 14.47 | 13.61 | 13.65 | 569,772 | -0.49(-3.47%) |
Mar 10, 2022 | 13.53 | 14.24 | 13.44 | 14.14 | 595,779 | +0.31(+2.24%) |
Mar 09, 2022 | 13.64 | 14.01 | 13.58 | 13.83 | 1,202,455 | +0.62(+4.69%) |
Mar 08, 2022 | 13.03 | 13.79 | 12.71 | 13.21 | 905,337 | +0.11(+0.84%) |
Mar 07, 2022 | 13.88 | 14.11 | 13.03 | 13.10 | 1,111,992 | -0.67(-4.87%) |
Mar 04, 2022 | 13.64 | 13.87 | 13.30 | 13.77 | 601,460 | +0.06(+0.44%) |
Mar 03, 2022 | 14.45 | 14.59 | 13.37 | 13.71 | 730,070 | -0.65(-4.53%) |
Mar 02, 2022 | 14.34 | 14.56 | 14.05 | 14.36 | 690,389 | -0.02(-0.14%) |