Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.13 | 11.27 | 10.90 | 11.20 | 21,416,596 | +0.02(+0.16%) |
May 27, 2022 | 10.94 | 11.18 | 10.93 | 11.18 | 13,161,794 | +0.22(+2.00%) |
May 26, 2022 | 10.81 | 11.03 | 10.81 | 10.96 | 9,711,493 | +0.16(+1.44%) |
May 25, 2022 | 10.50 | 10.83 | 10.43 | 10.81 | 10,384,067 | +0.28(+2.69%) |
May 24, 2022 | 10.68 | 10.69 | 10.28 | 10.53 | 11,736,180 | -0.09(-0.86%) |
May 23, 2022 | 10.72 | 10.89 | 10.51 | 10.62 | 10,439,566 | -0.05(-0.43%) |
May 20, 2022 | 10.64 | 10.77 | 10.49 | 10.66 | 15,309,023 | +0.10(+0.94%) |
May 19, 2022 | 10.06 | 10.68 | 9.994 | 10.56 | 13,378,839 | +0.38(+3.73%) |
May 18, 2022 | 10.35 | 10.46 | 10.11 | 10.18 | 12,080,475 | -0.18(-1.74%) |
May 17, 2022 | 10.08 | 10.42 | 10.08 | 10.36 | 10,956,819 | +0.30(+2.96%) |
May 16, 2022 | 9.985 | 10.16 | 9.922 | 10.07 | 9,514,970 | +0.05(+0.54%) |
May 13, 2022 | 9.786 | 10.08 | 9.750 | 10.01 | 12,142,627 | +0.21(+2.12%) |
May 12, 2022 | 9.398 | 9.832 | 9.380 | 9.804 | 23,963,518 | +0.42(+4.43%) |
May 11, 2022 | 9.425 | 9.705 | 9.371 | 9.389 | 18,833,262 | -0.06(-0.67%) |
May 10, 2022 | 9.380 | 9.533 | 9.163 | 9.452 | 21,881,158 | -0.02(-0.19%) |
May 09, 2022 | 9.154 | 9.886 | 9.154 | 9.470 | 27,684,002 | +0.48(+5.33%) |
May 06, 2022 | 9.073 | 9.082 | 8.820 | 8.991 | 22,423,860 | -0.09(-1.00%) |
May 05, 2022 | 9.443 | 9.488 | 8.928 | 9.082 | 18,915,530 | -0.42(-4.47%) |
May 04, 2022 | 9.389 | 9.515 | 9.100 | 9.506 | 18,387,402 | +0.11(+1.15%) |
May 03, 2022 | 9.253 | 9.448 | 9.140 | 9.398 | 14,172,380 | +0.17(+1.86%) |
May 02, 2022 | 9.353 | 9.443 | 9.064 | 9.226 | 14,464,447 | -0.11(-1.16%) |
Apr 29, 2022 | 9.443 | 9.588 | 9.280 | 9.335 | 14,661,525 | -0.14(-1.53%) |
Apr 28, 2022 | 9.380 | 9.524 | 9.271 | 9.479 | 13,476,959 | +0.12(+1.25%) |
Apr 27, 2022 | 9.326 | 9.477 | 9.195 | 9.362 | 10,529,835 | +0.06(+0.68%) |
Apr 26, 2022 | 9.326 | 9.484 | 9.262 | 9.298 | 15,832,758 | -0.09(-0.96%) |
Apr 25, 2022 | 9.244 | 9.439 | 9.054 | 9.389 | 14,070,772 | +0.10(+1.07%) |
Apr 22, 2022 | 9.651 | 9.651 | 9.280 | 9.289 | 10,886,386 | -0.33(-3.47%) |
Apr 21, 2022 | 9.832 | 9.922 | 9.597 | 9.624 | 9,552,968 | -0.17(-1.75%) |
Apr 20, 2022 | 9.832 | 9.958 | 9.701 | 9.795 | 8,633,130 | -0.07(-0.73%) |
Apr 19, 2022 | 9.687 | 9.940 | 9.637 | 9.868 | 9,498,412 | +0.19(+1.96%) |
Apr 18, 2022 | 9.886 | 9.922 | 9.615 | 9.678 | 9,708,010 | -0.23(-2.28%) |
Apr 14, 2022 | 9.931 | 10.04 | 9.886 | 9.904 | 10,273,432 | -0.03(-0.27%) |
Apr 13, 2022 | 9.678 | 9.967 | 9.642 | 9.931 | 12,197,710 | +0.29(+3.00%) |
Apr 12, 2022 | 9.687 | 9.759 | 9.601 | 9.642 | 8,111,174 | -0.03(-0.28%) |
Apr 11, 2022 | 9.940 | 9.958 | 9.615 | 9.669 | 19,716,564 | -0.31(-3.08%) |
Apr 08, 2022 | 9.759 | 10.03 | 9.597 | 9.976 | 15,768,014 | +0.21(+2.13%) |
Apr 07, 2022 | 9.633 | 9.804 | 9.506 | 9.768 | 14,702,708 | +0.11(+1.12%) |
Apr 06, 2022 | 9.561 | 9.673 | 9.466 | 9.660 | 10,279,047 | +0.02(+0.19%) |
Apr 05, 2022 | 9.741 | 9.967 | 9.628 | 9.642 | 11,530,840 | -0.16(-1.66%) |
Apr 04, 2022 | 9.768 | 9.958 | 9.723 | 9.804 | 13,250,621 | +0.03(+0.28%) |
Apr 01, 2022 | 9.904 | 9.904 | 9.624 | 9.777 | 10,712,320 | -0.05(-0.55%) |
Mar 31, 2022 | 9.940 | 10.03 | 9.823 | 9.832 | 14,240,040 | -0.10(-1.00%) |
Mar 30, 2022 | 10.04 | 10.21 | 9.904 | 9.931 | 10,210,434 | -0.17(-1.70%) |
Mar 29, 2022 | 9.877 | 10.14 | 9.877 | 10.10 | 10,519,435 | +0.25(+2.57%) |
Mar 28, 2022 | 10.08 | 10.10 | 9.732 | 9.850 | 16,417,197 | -0.26(-2.59%) |
Mar 25, 2022 | 9.913 | 10.13 | 9.850 | 10.11 | 17,400,154 | +0.22(+2.19%) |
Mar 24, 2022 | 9.877 | 9.945 | 9.728 | 9.895 | 11,701,153 | +0.06(+0.64%) |
Mar 23, 2022 | 9.705 | 10.01 | 9.678 | 9.832 | 15,043,114 | +0.03(+0.28%) |
Mar 22, 2022 | 9.768 | 9.913 | 9.719 | 9.804 | 18,499,902 | +0.07(+0.74%) |
Mar 21, 2022 | 9.561 | 9.850 | 9.561 | 9.732 | 12,000,607 | +0.10(+1.03%) |
Mar 18, 2022 | 9.497 | 9.660 | 9.488 | 9.633 | 31,895,968 | +0.02(+0.19%) |
Mar 17, 2022 | 9.271 | 9.705 | 9.174 | 9.615 | 12,088,302 | +0.23(+2.41%) |
Mar 16, 2022 | 9.127 | 9.484 | 9.127 | 9.389 | 14,514,456 | +0.39(+4.32%) |
Mar 15, 2022 | 8.856 | 9.032 | 8.824 | 9.000 | 15,254,578 | +0.14(+1.53%) |
Mar 14, 2022 | 9.181 | 9.280 | 8.729 | 8.865 | 13,479,951 | -0.19(-2.10%) |
Mar 11, 2022 | 9.172 | 9.344 | 9.045 | 9.054 | 14,153,976 | -0.09(-0.99%) |
Mar 10, 2022 | 9.091 | 9.280 | 8.946 | 9.145 | 13,511,893 | -0.14(-1.56%) |
Mar 09, 2022 | 9.145 | 9.461 | 9.118 | 9.289 | 21,973,368 | +0.30(+3.32%) |
Mar 08, 2022 | 8.928 | 9.140 | 8.874 | 8.991 | 24,849,858 | +0.06(+0.71%) |
Mar 07, 2022 | 9.036 | 9.145 | 8.892 | 8.928 | 20,264,792 | -0.29(-3.14%) |
Mar 04, 2022 | 9.149 | 9.298 | 8.960 | 9.217 | 27,175,516 | -0.19(-2.02%) |
Mar 03, 2022 | 9.407 | 9.448 | 8.955 | 9.407 | 25,289,232 | -0.06(-0.67%) |
Mar 02, 2022 | 9.163 | 9.524 | 9.145 | 9.470 | 26,355,050 | +0.30(+3.25%) |