Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.48 | 10.77 | 10.41 | 10.53 | 2,996,139 | -0.06(-0.59%) |
May 27, 2022 | 10.56 | 10.73 | 10.42 | 10.60 | 2,407,116 | +0.07(+0.68%) |
May 26, 2022 | 10.53 | 10.70 | 10.50 | 10.53 | 2,833,976 | +0.24(+2.35%) |
May 25, 2022 | 10.23 | 10.60 | 10.14 | 10.28 | 4,608,430 | +0.04(+0.35%) |
May 24, 2022 | 10.19 | 10.32 | 9.835 | 10.25 | 2,550,234 | -0.12(-1.12%) |
May 23, 2022 | 10.49 | 10.52 | 10.17 | 10.36 | 3,031,509 | +0.08(+0.78%) |
May 20, 2022 | 10.79 | 10.84 | 9.968 | 10.28 | 4,596,067 | -0.33(-3.12%) |
May 19, 2022 | 10.71 | 11.05 | 10.51 | 10.62 | 4,252,914 | -0.27(-2.47%) |
May 18, 2022 | 11.82 | 11.84 | 10.81 | 10.88 | 3,690,973 | -1.23(-10.16%) |
May 17, 2022 | 11.63 | 12.64 | 11.63 | 12.12 | 8,260,824 | +0.74(+6.46%) |
May 16, 2022 | 11.19 | 11.57 | 10.97 | 11.38 | 6,207,254 | +0.22(+1.98%) |
May 13, 2022 | 11.03 | 11.39 | 10.94 | 11.16 | 3,299,132 | +0.07(+0.64%) |
May 12, 2022 | 10.65 | 11.10 | 10.41 | 11.09 | 3,824,830 | +0.43(+3.99%) |
May 11, 2022 | 11.59 | 11.69 | 10.64 | 10.66 | 4,110,005 | -0.86(-7.46%) |
May 10, 2022 | 11.76 | 11.90 | 11.20 | 11.52 | 8,168,878 | -0.12(-0.99%) |
May 09, 2022 | 11.57 | 12.40 | 11.38 | 11.64 | 7,126,803 | -0.33(-2.74%) |
May 06, 2022 | 11.60 | 12.21 | 11.17 | 11.96 | 6,359,896 | +0.25(+2.12%) |
May 05, 2022 | 12.17 | 12.32 | 11.58 | 11.72 | 7,965,923 | -0.69(-5.57%) |
May 04, 2022 | 11.51 | 12.55 | 11.34 | 12.41 | 6,893,859 | +0.99(+8.69%) |
May 03, 2022 | 11.09 | 11.46 | 10.93 | 11.42 | 3,582,654 | +0.38(+3.45%) |
May 02, 2022 | 11.11 | 11.25 | 10.67 | 11.03 | 4,080,728 | -0.08(-0.72%) |
Apr 29, 2022 | 11.52 | 11.64 | 11.02 | 11.11 | 4,504,831 | -0.52(-4.49%) |
Apr 28, 2022 | 11.39 | 11.75 | 11.08 | 11.64 | 2,603,437 | +0.27(+2.42%) |
Apr 27, 2022 | 11.68 | 11.78 | 11.16 | 11.36 | 4,215,084 | -0.36(-3.10%) |
Apr 26, 2022 | 11.99 | 12.04 | 11.65 | 11.73 | 4,390,840 | -0.31(-2.58%) |
Apr 25, 2022 | 11.79 | 12.12 | 11.57 | 12.04 | 2,022,945 | +0.12(+1.04%) |
Apr 22, 2022 | 12.27 | 12.40 | 11.90 | 11.91 | 2,115,440 | -0.49(-3.93%) |
Apr 21, 2022 | 13.08 | 13.13 | 12.38 | 12.40 | 1,955,279 | -0.43(-3.38%) |
Apr 20, 2022 | 12.85 | 13.06 | 12.69 | 12.83 | 1,978,864 | +0.07(+0.55%) |
Apr 19, 2022 | 12.49 | 12.85 | 12.42 | 12.76 | 1,856,266 | +0.29(+2.34%) |
Apr 18, 2022 | 12.21 | 12.58 | 12.12 | 12.47 | 4,161,798 | -0.14(-1.12%) |
Apr 14, 2022 | 12.95 | 13.07 | 12.59 | 12.61 | 1,947,906 | -0.27(-2.13%) |
Apr 13, 2022 | 12.42 | 12.92 | 12.35 | 12.89 | 1,650,796 | +0.53(+4.30%) |
Apr 12, 2022 | 12.48 | 12.87 | 12.35 | 12.35 | 2,164,954 | -0.08(-0.64%) |
Apr 11, 2022 | 12.41 | 12.62 | 12.27 | 12.43 | 2,438,094 | -0.04(-0.36%) |
Apr 08, 2022 | 12.21 | 12.56 | 12.04 | 12.48 | 2,539,693 | +0.28(+2.32%) |
Apr 07, 2022 | 12.33 | 12.46 | 11.89 | 12.19 | 4,103,430 | -0.25(-1.99%) |
Apr 06, 2022 | 13.07 | 13.16 | 12.30 | 12.44 | 4,946,215 | -0.74(-5.64%) |
Apr 05, 2022 | 13.75 | 13.88 | 13.16 | 13.19 | 2,208,536 | -0.49(-3.56%) |
Apr 04, 2022 | 13.74 | 13.74 | 13.42 | 13.67 | 3,064,710 | -0.18(-1.28%) |
Apr 01, 2022 | 13.93 | 13.97 | 13.66 | 13.85 | 2,917,493 | +0.00(+0.00%) |
Mar 31, 2022 | 14.08 | 14.21 | 13.81 | 13.85 | 2,767,149 | -0.35(-2.49%) |
Mar 30, 2022 | 14.36 | 14.76 | 14.11 | 14.21 | 3,527,984 | -0.10(-0.68%) |
Mar 29, 2022 | 13.71 | 14.42 | 13.55 | 14.30 | 5,707,871 | +0.86(+6.39%) |
Mar 28, 2022 | 13.08 | 13.47 | 12.91 | 13.44 | 3,818,879 | +0.34(+2.57%) |
Mar 25, 2022 | 13.06 | 13.17 | 12.97 | 13.11 | 1,378,334 | +0.11(+0.82%) |
Mar 24, 2022 | 12.99 | 13.02 | 12.83 | 13.00 | 1,670,590 | +0.00(+0.00%) |
Mar 23, 2022 | 13.12 | 13.30 | 12.98 | 13.00 | 1,669,176 | -0.25(-1.87%) |
Mar 22, 2022 | 13.12 | 13.56 | 13.10 | 13.25 | 2,482,497 | +0.28(+2.19%) |
Mar 21, 2022 | 12.94 | 13.03 | 12.65 | 12.97 | 3,887,247 | +0.01(+0.07%) |
Mar 18, 2022 | 13.11 | 13.17 | 12.76 | 12.96 | 5,725,604 | -0.24(-1.81%) |
Mar 17, 2022 | 13.06 | 13.20 | 12.88 | 13.20 | 3,227,277 | -0.04(-0.27%) |
Mar 16, 2022 | 13.14 | 13.48 | 12.88 | 13.23 | 3,729,433 | +0.36(+2.82%) |
Mar 15, 2022 | 12.50 | 12.89 | 12.43 | 12.87 | 2,752,913 | +0.34(+2.69%) |
Mar 14, 2022 | 12.84 | 13.02 | 12.34 | 12.53 | 2,954,028 | -0.20(-1.60%) |
Mar 11, 2022 | 13.36 | 13.40 | 12.62 | 12.73 | 4,571,993 | -0.43(-3.30%) |
Mar 10, 2022 | 12.99 | 13.18 | 12.79 | 13.17 | 2,411,273 | -0.11(-0.80%) |
Mar 09, 2022 | 13.35 | 13.71 | 13.23 | 13.28 | 2,357,742 | +0.18(+1.35%) |
Mar 08, 2022 | 12.98 | 13.70 | 12.89 | 13.10 | 5,084,054 | +0.30(+2.35%) |
Mar 07, 2022 | 13.31 | 13.51 | 12.80 | 12.80 | 4,491,648 | -0.62(-4.62%) |
Mar 04, 2022 | 13.42 | 13.75 | 13.15 | 13.42 | 4,221,573 | -0.32(-2.32%) |
Mar 03, 2022 | 13.90 | 13.94 | 13.43 | 13.74 | 1,874,796 | -0.03(-0.19%) |
Mar 02, 2022 | 13.28 | 13.92 | 13.28 | 13.76 | 3,955,689 | +0.52(+3.95%) |