Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.57 | 12.11 | 11.43 | 11.66 | 4,950,686 | +1.10(+10.39%) |
May 27, 2022 | 10.39 | 10.57 | 10.28 | 10.56 | 2,043,669 | +0.15(+1.46%) |
May 26, 2022 | 10.31 | 10.54 | 10.31 | 10.41 | 2,122,749 | +0.11(+1.07%) |
May 25, 2022 | 10.07 | 10.30 | 10.07 | 10.30 | 2,005,471 | +0.23(+2.33%) |
May 24, 2022 | 10.01 | 10.09 | 9.849 | 10.06 | 1,559,551 | -0.03(-0.27%) |
May 23, 2022 | 9.883 | 10.14 | 9.766 | 10.09 | 1,678,105 | +0.31(+3.17%) |
May 20, 2022 | 9.732 | 9.911 | 9.525 | 9.780 | 1,944,527 | +0.20(+2.09%) |
May 19, 2022 | 9.656 | 9.994 | 9.580 | 9.580 | 2,970,023 | -0.19(-1.98%) |
May 18, 2022 | 10.62 | 10.66 | 9.725 | 9.773 | 3,021,849 | -0.84(-7.93%) |
May 17, 2022 | 10.75 | 10.75 | 10.57 | 10.61 | 1,904,785 | +0.03(+0.26%) |
May 16, 2022 | 10.41 | 10.70 | 10.41 | 10.59 | 1,901,840 | +0.14(+1.32%) |
May 13, 2022 | 10.39 | 10.52 | 10.34 | 10.45 | 1,441,784 | +0.16(+1.54%) |
May 12, 2022 | 10.40 | 10.47 | 10.14 | 10.29 | 1,390,722 | -0.14(-1.32%) |
May 11, 2022 | 10.75 | 10.75 | 10.35 | 10.43 | 1,487,143 | -0.03(-0.26%) |
May 10, 2022 | 10.57 | 10.72 | 10.21 | 10.46 | 1,472,869 | +0.04(+0.40%) |
May 09, 2022 | 11.04 | 11.06 | 10.40 | 10.41 | 1,998,994 | -0.79(-7.08%) |
May 06, 2022 | 11.33 | 11.34 | 11.06 | 11.21 | 1,119,014 | -0.06(-0.55%) |
May 05, 2022 | 11.86 | 11.86 | 11.18 | 11.27 | 1,660,683 | -0.49(-4.16%) |
May 04, 2022 | 11.62 | 11.79 | 11.28 | 11.76 | 3,641,730 | +0.39(+3.46%) |
May 03, 2022 | 11.18 | 11.41 | 11.08 | 11.37 | 2,240,928 | +0.22(+1.98%) |
May 02, 2022 | 11.07 | 11.20 | 10.95 | 11.15 | 1,752,072 | -0.05(-0.43%) |
Apr 29, 2022 | 11.56 | 11.64 | 11.12 | 11.19 | 1,370,689 | -0.31(-2.70%) |
Apr 28, 2022 | 11.56 | 11.56 | 11.21 | 11.50 | 1,164,848 | -0.03(-0.24%) |
Apr 27, 2022 | 11.40 | 11.56 | 11.17 | 11.53 | 1,856,976 | +0.17(+1.46%) |
Apr 26, 2022 | 11.61 | 11.62 | 11.36 | 11.37 | 1,385,342 | -0.14(-1.20%) |
Apr 25, 2022 | 11.61 | 11.61 | 11.18 | 11.50 | 2,310,681 | -0.43(-3.58%) |
Apr 22, 2022 | 11.97 | 12.07 | 11.88 | 11.93 | 1,454,233 | -0.12(-0.97%) |
Apr 21, 2022 | 12.46 | 12.56 | 11.99 | 12.05 | 1,687,939 | -0.39(-3.16%) |
Apr 20, 2022 | 12.36 | 12.46 | 12.22 | 12.44 | 1,247,432 | +0.12(+1.01%) |
Apr 19, 2022 | 12.35 | 12.40 | 12.12 | 12.32 | 1,776,945 | -0.01(-0.12%) |
Apr 18, 2022 | 12.59 | 12.63 | 12.21 | 12.33 | 2,066,965 | -0.20(-1.58%) |
Apr 14, 2022 | 12.31 | 12.54 | 12.17 | 12.53 | 1,579,102 | +0.24(+1.92%) |
Apr 13, 2022 | 12.28 | 12.41 | 12.08 | 12.29 | 1,858,477 | +0.12(+0.99%) |
Apr 12, 2022 | 12.24 | 12.45 | 12.12 | 12.17 | 1,317,856 | +0.17(+1.43%) |
Apr 11, 2022 | 12.20 | 12.20 | 11.98 | 12.00 | 1,390,153 | -0.20(-1.62%) |
Apr 08, 2022 | 12.29 | 12.34 | 12.14 | 12.20 | 1,611,938 | -0.03(-0.26%) |
Apr 07, 2022 | 12.07 | 12.24 | 11.94 | 12.23 | 1,221,400 | +0.15(+1.21%) |
Apr 06, 2022 | 12.42 | 12.49 | 12.07 | 12.08 | 1,638,127 | -0.23(-1.86%) |
Apr 05, 2022 | 12.19 | 12.43 | 12.19 | 12.31 | 1,794,881 | +0.19(+1.58%) |
Apr 04, 2022 | 12.09 | 12.34 | 12.02 | 12.12 | 1,156,780 | +0.05(+0.42%) |
Apr 01, 2022 | 11.98 | 12.17 | 11.87 | 12.07 | 2,284,818 | +0.21(+1.77%) |
Mar 31, 2022 | 11.82 | 11.95 | 11.75 | 11.86 | 2,004,292 | -0.14(-1.17%) |
Mar 30, 2022 | 11.91 | 12.10 | 11.88 | 12.00 | 1,298,364 | +0.13(+1.13%) |
Mar 29, 2022 | 11.60 | 11.89 | 11.56 | 11.87 | 2,225,384 | +0.05(+0.43%) |
Mar 28, 2022 | 11.91 | 12.00 | 11.70 | 11.82 | 1,820,449 | -0.31(-2.53%) |
Mar 25, 2022 | 11.91 | 12.18 | 11.88 | 12.12 | 1,642,675 | +0.17(+1.39%) |
Mar 24, 2022 | 11.90 | 11.96 | 11.69 | 11.96 | 1,782,951 | +0.06(+0.48%) |
Mar 23, 2022 | 11.61 | 12.20 | 11.55 | 11.90 | 3,967,275 | +0.52(+4.54%) |
Mar 22, 2022 | 11.51 | 11.51 | 11.25 | 11.38 | 1,241,883 | -0.08(-0.72%) |
Mar 21, 2022 | 11.12 | 11.53 | 11.12 | 11.47 | 1,888,359 | +0.52(+4.72%) |
Mar 18, 2022 | 11.12 | 11.13 | 10.87 | 10.95 | 2,068,679 | -0.22(-1.94%) |
Mar 17, 2022 | 10.83 | 11.18 | 10.81 | 11.17 | 2,328,037 | +0.54(+5.10%) |
Mar 16, 2022 | 10.68 | 10.83 | 10.44 | 10.62 | 1,911,721 | -0.01(-0.06%) |
Mar 15, 2022 | 10.42 | 10.66 | 10.17 | 10.63 | 2,510,028 | -0.14(-1.30%) |
Mar 14, 2022 | 11.26 | 11.30 | 10.71 | 10.77 | 3,457,973 | -0.59(-5.22%) |
Mar 11, 2022 | 11.15 | 11.47 | 11.11 | 11.36 | 2,646,367 | +0.10(+0.91%) |
Mar 10, 2022 | 11.24 | 11.42 | 11.18 | 11.26 | 3,533,277 | +0.06(+0.57%) |
Mar 09, 2022 | 11.17 | 11.38 | 11.02 | 11.20 | 2,240,103 | -0.29(-2.55%) |
Mar 08, 2022 | 11.63 | 11.73 | 11.11 | 11.49 | 3,851,522 | +0.08(+0.73%) |
Mar 07, 2022 | 11.20 | 11.41 | 11.15 | 11.41 | 3,751,512 | +0.24(+2.11%) |
Mar 04, 2022 | 10.94 | 11.18 | 10.87 | 11.17 | 2,679,390 | +0.26(+2.40%) |
Mar 03, 2022 | 10.55 | 10.94 | 10.49 | 10.91 | 1,588,447 | +0.30(+2.82%) |
Mar 02, 2022 | 10.63 | 10.97 | 10.44 | 10.61 | 2,394,591 | +0.04(+0.42%) |