Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.47 | 12.65 | 11.96 | 12.17 | 6,411,869 | -0.49(-3.84%) |
May 27, 2022 | 12.53 | 12.70 | 12.32 | 12.65 | 6,052,789 | +0.05(+0.38%) |
May 26, 2022 | 12.37 | 12.71 | 12.33 | 12.61 | 4,809,369 | +0.21(+1.67%) |
May 25, 2022 | 12.29 | 12.51 | 12.14 | 12.40 | 5,184,420 | +0.12(+0.97%) |
May 24, 2022 | 12.17 | 12.43 | 12.01 | 12.28 | 5,924,607 | -0.26(-2.04%) |
May 23, 2022 | 12.30 | 12.73 | 12.01 | 12.53 | 8,207,786 | +0.11(+0.90%) |
May 20, 2022 | 12.50 | 12.78 | 12.15 | 12.42 | 7,333,074 | -0.37(-2.87%) |
May 19, 2022 | 11.82 | 13.09 | 11.78 | 12.79 | 10,607,980 | +1.04(+8.83%) |
May 18, 2022 | 12.09 | 12.20 | 11.62 | 11.75 | 6,116,780 | -0.43(-3.54%) |
May 17, 2022 | 11.97 | 12.36 | 11.84 | 12.18 | 5,921,535 | +0.44(+3.74%) |
May 16, 2022 | 11.07 | 11.86 | 11.07 | 11.74 | 6,062,722 | +0.70(+6.36%) |
May 13, 2022 | 10.74 | 11.30 | 10.73 | 11.04 | 4,518,094 | +0.40(+3.75%) |
May 12, 2022 | 10.85 | 10.91 | 10.16 | 10.64 | 5,816,006 | -0.22(-1.99%) |
May 11, 2022 | 10.80 | 11.24 | 10.69 | 10.86 | 4,593,127 | +0.34(+3.19%) |
May 10, 2022 | 10.37 | 10.79 | 10.25 | 10.52 | 4,245,447 | +0.47(+4.69%) |
May 09, 2022 | 10.87 | 10.94 | 9.931 | 10.05 | 6,036,638 | -0.99(-8.97%) |
May 06, 2022 | 11.09 | 11.18 | 10.74 | 11.04 | 3,923,074 | +0.09(+0.80%) |
May 05, 2022 | 11.07 | 11.24 | 10.64 | 10.95 | 4,131,063 | -0.12(-1.08%) |
May 04, 2022 | 10.95 | 11.12 | 10.75 | 11.07 | 3,494,934 | +0.41(+3.82%) |
May 03, 2022 | 10.04 | 10.85 | 10.04 | 10.67 | 5,551,650 | +0.65(+6.54%) |
May 02, 2022 | 9.907 | 10.04 | 9.732 | 10.01 | 3,283,005 | +0.01(+0.08%) |
Apr 29, 2022 | 10.31 | 10.43 | 9.732 | 10.00 | 4,383,974 | -0.20(-1.96%) |
Apr 28, 2022 | 10.09 | 10.26 | 9.835 | 10.20 | 3,777,944 | +0.10(+0.95%) |
Apr 27, 2022 | 9.620 | 10.19 | 9.604 | 10.11 | 4,735,516 | +0.75(+8.02%) |
Apr 26, 2022 | 9.325 | 9.612 | 9.237 | 9.356 | 4,014,052 | +0.05(+0.51%) |
Apr 25, 2022 | 9.899 | 9.995 | 8.798 | 9.309 | 12,772,504 | -1.14(-10.92%) |
Apr 22, 2022 | 10.71 | 10.86 | 10.34 | 10.45 | 3,582,040 | -0.12(-1.13%) |
Apr 21, 2022 | 11.06 | 11.16 | 10.52 | 10.57 | 4,536,696 | -0.18(-1.63%) |
Apr 20, 2022 | 10.67 | 10.81 | 10.40 | 10.75 | 4,492,667 | -0.03(-0.30%) |
Apr 19, 2022 | 10.54 | 10.93 | 10.27 | 10.78 | 8,073,395 | -0.37(-3.30%) |
Apr 18, 2022 | 10.86 | 11.39 | 10.43 | 11.14 | 7,613,624 | +0.26(+2.35%) |
Apr 14, 2022 | 9.979 | 10.94 | 9.955 | 10.89 | 9,127,780 | +0.96(+9.65%) |
Apr 13, 2022 | 9.420 | 9.931 | 9.420 | 9.931 | 4,077,687 | +0.65(+7.06%) |
Apr 12, 2022 | 9.133 | 9.380 | 9.109 | 9.277 | 3,312,480 | +0.25(+2.74%) |
Apr 11, 2022 | 9.532 | 9.532 | 8.877 | 9.029 | 6,447,312 | -0.70(-7.22%) |
Apr 08, 2022 | 9.468 | 9.792 | 9.436 | 9.732 | 4,478,276 | +0.31(+3.31%) |
Apr 07, 2022 | 9.189 | 9.468 | 9.181 | 9.420 | 3,303,523 | +0.26(+2.88%) |
Apr 06, 2022 | 9.285 | 9.476 | 9.085 | 9.157 | 4,564,902 | -0.17(-1.80%) |
Apr 05, 2022 | 9.500 | 9.700 | 9.201 | 9.325 | 4,382,461 | -0.18(-1.93%) |
Apr 04, 2022 | 9.979 | 10.05 | 9.404 | 9.508 | 6,096,840 | -0.66(-6.52%) |
Apr 01, 2022 | 9.995 | 10.28 | 9.955 | 10.17 | 3,442,378 | +0.29(+2.91%) |
Mar 31, 2022 | 9.867 | 10.08 | 9.859 | 9.883 | 2,316,856 | -0.11(-1.12%) |
Mar 30, 2022 | 9.955 | 10.25 | 9.908 | 9.995 | 5,496,912 | +0.12(+1.21%) |
Mar 29, 2022 | 9.660 | 9.891 | 9.097 | 9.875 | 7,299,747 | +0.13(+1.31%) |
Mar 28, 2022 | 9.684 | 10.14 | 9.564 | 9.748 | 7,059,904 | +0.01(+0.08%) |
Mar 25, 2022 | 9.540 | 9.740 | 9.468 | 9.740 | 2,496,101 | +0.15(+1.58%) |
Mar 24, 2022 | 9.700 | 9.700 | 9.412 | 9.588 | 3,475,267 | -0.14(-1.40%) |
Mar 23, 2022 | 9.388 | 9.851 | 9.380 | 9.724 | 5,230,148 | +0.44(+4.73%) |
Mar 22, 2022 | 9.524 | 9.540 | 9.277 | 9.285 | 4,893,683 | -0.43(-4.44%) |
Mar 21, 2022 | 9.500 | 9.891 | 9.416 | 9.716 | 4,805,963 | +0.14(+1.42%) |
Mar 18, 2022 | 9.500 | 9.580 | 9.368 | 9.580 | 2,601,498 | +0.10(+1.01%) |
Mar 17, 2022 | 9.317 | 9.536 | 9.301 | 9.484 | 2,816,105 | +0.22(+2.41%) |
Mar 16, 2022 | 9.125 | 9.380 | 9.033 | 9.261 | 3,358,737 | +0.40(+4.50%) |
Mar 15, 2022 | 8.981 | 9.017 | 8.614 | 8.862 | 4,516,126 | -0.05(-0.54%) |
Mar 14, 2022 | 9.436 | 9.452 | 8.830 | 8.909 | 5,341,657 | -0.69(-7.23%) |
Mar 11, 2022 | 9.644 | 9.883 | 9.604 | 9.604 | 4,367,618 | +0.08(+0.84%) |
Mar 10, 2022 | 9.364 | 9.596 | 9.325 | 9.524 | 3,523,061 | +0.10(+1.02%) |
Mar 09, 2022 | 9.636 | 9.740 | 9.249 | 9.428 | 4,446,389 | -0.02(-0.25%) |
Mar 08, 2022 | 9.173 | 9.612 | 9.029 | 9.452 | 5,723,377 | +0.57(+6.38%) |
Mar 07, 2022 | 8.957 | 9.197 | 8.766 | 8.885 | 6,222,832 | -0.28(-3.05%) |
Mar 04, 2022 | 9.125 | 9.193 | 8.933 | 9.165 | 4,259,499 | -0.17(-1.80%) |
Mar 03, 2022 | 9.644 | 9.754 | 9.301 | 9.333 | 4,589,676 | -0.37(-3.79%) |
Mar 02, 2022 | 9.157 | 9.732 | 9.037 | 9.700 | 6,128,480 | +0.52(+5.65%) |