Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.49 | 12.68 | 12.39 | 12.52 | 37,514,552 | +0.03(+0.23%) |
May 27, 2022 | 12.76 | 12.78 | 12.48 | 12.49 | 33,509,338 | -0.42(-3.22%) |
May 26, 2022 | 13.30 | 13.33 | 12.84 | 12.90 | 27,296,348 | -0.38(-2.84%) |
May 25, 2022 | 13.54 | 13.54 | 13.18 | 13.28 | 24,620,500 | -0.19(-1.40%) |
May 24, 2022 | 13.43 | 13.69 | 13.39 | 13.47 | 26,700,694 | +0.27(+2.07%) |
May 23, 2022 | 13.37 | 13.48 | 13.17 | 13.20 | 25,081,420 | -0.22(-1.62%) |
May 20, 2022 | 13.20 | 13.80 | 13.17 | 13.41 | 34,753,908 | +0.05(+0.35%) |
May 19, 2022 | 13.39 | 13.46 | 13.15 | 13.37 | 34,283,068 | +0.08(+0.57%) |
May 18, 2022 | 12.86 | 13.35 | 12.84 | 13.29 | 35,601,760 | +0.62(+4.92%) |
May 17, 2022 | 12.74 | 12.91 | 12.65 | 12.67 | 39,579,544 | -0.34(-2.61%) |
May 16, 2022 | 12.94 | 13.06 | 12.85 | 13.01 | 35,034,176 | +0.14(+1.10%) |
May 13, 2022 | 13.13 | 13.22 | 12.81 | 12.87 | 37,350,696 | -0.49(-3.68%) |
May 12, 2022 | 13.52 | 13.64 | 13.15 | 13.36 | 61,621,444 | +0.03(+0.21%) |
May 11, 2022 | 13.03 | 13.37 | 12.80 | 13.33 | 62,945,272 | +0.40(+3.07%) |
May 10, 2022 | 12.77 | 13.12 | 12.72 | 12.93 | 52,215,636 | -0.17(-1.30%) |
May 09, 2022 | 12.85 | 13.16 | 12.74 | 13.10 | 64,536,252 | +0.51(+4.05%) |
May 06, 2022 | 12.54 | 12.77 | 12.37 | 12.59 | 61,535,584 | +0.14(+1.14%) |
May 05, 2022 | 12.02 | 12.58 | 12.02 | 12.45 | 55,510,856 | +0.59(+5.02%) |
May 04, 2022 | 12.25 | 12.47 | 11.83 | 11.86 | 49,712,124 | -0.42(-3.38%) |
May 03, 2022 | 12.28 | 12.38 | 12.19 | 12.27 | 40,352,428 | -0.01(-0.08%) |
May 02, 2022 | 12.52 | 12.64 | 12.28 | 12.28 | 45,030,448 | -0.23(-1.81%) |
Apr 29, 2022 | 12.13 | 12.52 | 11.99 | 12.51 | 31,351,272 | +0.54(+4.50%) |
Apr 28, 2022 | 12.19 | 12.36 | 11.88 | 11.97 | 38,176,756 | -0.42(-3.43%) |
Apr 27, 2022 | 12.38 | 12.47 | 12.16 | 12.39 | 51,135,892 | +0.01(+0.08%) |
Apr 26, 2022 | 12.02 | 12.39 | 12.01 | 12.38 | 48,850,812 | +0.46(+3.88%) |
Apr 25, 2022 | 12.17 | 12.19 | 11.92 | 11.92 | 36,618,484 | -0.17(-1.41%) |
Apr 22, 2022 | 11.78 | 12.10 | 11.73 | 12.09 | 37,210,372 | +0.31(+2.64%) |
Apr 21, 2022 | 11.40 | 11.81 | 11.32 | 11.78 | 35,913,996 | +0.23(+1.96%) |
Apr 20, 2022 | 11.35 | 11.58 | 11.33 | 11.55 | 31,446,036 | +0.18(+1.58%) |
Apr 19, 2022 | 11.67 | 11.69 | 11.35 | 11.37 | 21,438,366 | -0.25(-2.19%) |
Apr 18, 2022 | 11.69 | 11.74 | 11.55 | 11.63 | 26,095,420 | -0.02(-0.16%) |
Apr 14, 2022 | 11.37 | 11.66 | 11.36 | 11.65 | 17,978,486 | +0.25(+2.24%) |
Apr 13, 2022 | 11.61 | 11.64 | 11.35 | 11.39 | 25,222,052 | -0.22(-1.87%) |
Apr 12, 2022 | 11.41 | 11.68 | 11.34 | 11.61 | 29,880,836 | +0.03(+0.24%) |
Apr 11, 2022 | 11.45 | 11.58 | 11.41 | 11.58 | 30,173,824 | +0.26(+2.34%) |
Apr 08, 2022 | 11.21 | 11.33 | 11.18 | 11.32 | 35,545,716 | +0.16(+1.44%) |
Apr 07, 2022 | 11.21 | 11.33 | 11.08 | 11.16 | 35,648,588 | -0.02(-0.17%) |
Apr 06, 2022 | 11.12 | 11.26 | 11.07 | 11.18 | 44,085,940 | +0.25(+2.25%) |
Apr 05, 2022 | 10.75 | 10.98 | 10.72 | 10.93 | 26,051,464 | +0.23(+2.12%) |
Apr 04, 2022 | 10.90 | 10.91 | 10.70 | 10.70 | 16,357,701 | -0.22(-1.99%) |
Apr 01, 2022 | 10.90 | 11.02 | 10.87 | 10.92 | 19,751,568 | -0.01(-0.09%) |
Mar 31, 2022 | 10.76 | 10.93 | 10.75 | 10.93 | 19,978,874 | +0.15(+1.40%) |
Mar 30, 2022 | 10.70 | 10.82 | 10.66 | 10.78 | 18,190,208 | +0.12(+1.15%) |
Mar 29, 2022 | 10.70 | 10.81 | 10.64 | 10.66 | 24,669,612 | -0.19(-1.74%) |
Mar 28, 2022 | 11.01 | 11.05 | 10.84 | 10.85 | 17,164,780 | -0.16(-1.46%) |
Mar 25, 2022 | 11.01 | 11.15 | 10.97 | 11.01 | 15,908,319 | -0.01(-0.09%) |
Mar 24, 2022 | 11.18 | 11.26 | 11.01 | 11.02 | 17,727,234 | -0.25(-2.18%) |
Mar 23, 2022 | 11.19 | 11.26 | 11.07 | 11.26 | 16,119,206 | +0.17(+1.53%) |
Mar 22, 2022 | 11.30 | 11.31 | 11.06 | 11.09 | 24,402,118 | -0.24(-2.08%) |
Mar 21, 2022 | 11.31 | 11.47 | 11.24 | 11.33 | 23,130,170 | +0.05(+0.42%) |
Mar 18, 2022 | 11.58 | 11.62 | 11.28 | 11.28 | 27,239,056 | -0.25(-2.21%) |
Mar 17, 2022 | 11.72 | 11.77 | 11.53 | 11.53 | 29,413,386 | -0.12(-1.05%) |
Mar 16, 2022 | 11.95 | 12.11 | 11.66 | 11.66 | 37,994,728 | -0.46(-3.82%) |
Mar 15, 2022 | 12.41 | 12.46 | 12.08 | 12.12 | 24,134,144 | -0.40(-3.17%) |
Mar 14, 2022 | 12.33 | 12.53 | 12.19 | 12.52 | 31,305,802 | +0.24(+1.92%) |
Mar 11, 2022 | 11.91 | 12.29 | 11.90 | 12.28 | 16,017,698 | +0.25(+2.12%) |
Mar 10, 2022 | 12.05 | 12.19 | 11.98 | 12.03 | 21,066,246 | +0.14(+1.19%) |
Mar 09, 2022 | 12.02 | 12.12 | 11.84 | 11.88 | 22,037,928 | -0.46(-3.75%) |
Mar 08, 2022 | 12.30 | 12.47 | 11.96 | 12.35 | 40,531,164 | +0.06(+0.46%) |
Mar 07, 2022 | 11.86 | 12.29 | 11.81 | 12.29 | 30,464,708 | +0.43(+3.66%) |
Mar 04, 2022 | 11.75 | 11.93 | 11.71 | 11.86 | 31,271,588 | +0.17(+1.45%) |
Mar 03, 2022 | 11.42 | 11.74 | 11.41 | 11.69 | 26,756,188 | +0.18(+1.56%) |
Mar 02, 2022 | 11.67 | 11.76 | 11.47 | 11.51 | 21,268,304 | -0.21(-1.77%) |