Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.53 | 11.53 | 10.44 | 10.69 | 478,031 | -0.79(-6.88%) |
May 27, 2022 | 10.63 | 11.64 | 10.53 | 11.48 | 572,003 | +0.92(+8.71%) |
May 26, 2022 | 11.05 | 11.07 | 10.32 | 10.56 | 374,319 | -0.51(-4.61%) |
May 25, 2022 | 10.59 | 11.28 | 10.59 | 11.07 | 398,230 | +0.48(+4.53%) |
May 24, 2022 | 10.99 | 10.99 | 9.980 | 10.59 | 202,119 | -0.62(-5.53%) |
May 23, 2022 | 11.51 | 11.55 | 11.08 | 11.21 | 184,364 | -0.13(-1.15%) |
May 20, 2022 | 10.94 | 11.51 | 10.52 | 11.34 | 625,302 | +0.54(+5.00%) |
May 19, 2022 | 11.19 | 11.48 | 10.73 | 10.80 | 245,353 | -0.57(-5.01%) |
May 18, 2022 | 11.60 | 12.21 | 11.29 | 11.37 | 376,428 | -0.68(-5.64%) |
May 17, 2022 | 11.06 | 12.39 | 11.03 | 12.05 | 1,958,722 | +1.17(+10.75%) |
May 16, 2022 | 10.56 | 11.80 | 10.40 | 10.88 | 500,670 | +0.26(+2.45%) |
May 13, 2022 | 9.330 | 10.69 | 9.090 | 10.62 | 1,190,274 | +1.62(+18.00%) |
May 12, 2022 | 9.080 | 9.670 | 8.635 | 9.000 | 14,666,639 | +1.69(+23.12%) |
May 11, 2022 | 8.540 | 8.705 | 7.300 | 7.310 | 1,014,987 | -1.28(-14.90%) |
May 10, 2022 | 9.420 | 9.510 | 8.400 | 8.590 | 415,147 | -0.23(-2.61%) |
May 09, 2022 | 10.15 | 10.41 | 8.750 | 8.820 | 366,733 | -1.49(-14.45%) |
May 06, 2022 | 10.22 | 10.73 | 9.805 | 10.31 | 211,116 | -0.10(-0.96%) |
May 05, 2022 | 10.78 | 11.13 | 10.20 | 10.41 | 149,310 | -0.60(-5.45%) |
May 04, 2022 | 10.67 | 11.06 | 10.25 | 11.01 | 162,482 | +0.32(+2.99%) |
May 03, 2022 | 10.52 | 10.73 | 10.34 | 10.69 | 63,195 | +0.16(+1.52%) |
May 02, 2022 | 9.800 | 10.56 | 9.765 | 10.53 | 152,819 | +0.72(+7.34%) |
Apr 29, 2022 | 10.38 | 10.73 | 9.760 | 9.810 | 165,577 | -0.63(-6.03%) |
Apr 28, 2022 | 10.44 | 10.51 | 9.560 | 10.44 | 168,942 | +0.24(+2.35%) |
Apr 27, 2022 | 10.25 | 10.48 | 10.04 | 10.20 | 130,049 | -0.10(-0.97%) |
Apr 26, 2022 | 10.92 | 11.18 | 10.21 | 10.30 | 197,479 | -0.81(-7.29%) |
Apr 25, 2022 | 10.57 | 11.13 | 10.50 | 11.11 | 90,957 | +0.45(+4.22%) |
Apr 22, 2022 | 10.47 | 10.77 | 10.20 | 10.66 | 170,373 | +0.09(+0.85%) |
Apr 21, 2022 | 11.21 | 11.39 | 10.52 | 10.57 | 199,246 | -0.51(-4.60%) |
Apr 20, 2022 | 11.23 | 11.29 | 10.82 | 11.08 | 71,964 | +0.00(+0.00%) |
Apr 19, 2022 | 10.74 | 11.41 | 10.69 | 11.08 | 154,328 | +0.30(+2.78%) |
Apr 18, 2022 | 11.21 | 11.33 | 10.65 | 10.78 | 120,999 | -0.42(-3.75%) |
Apr 14, 2022 | 11.59 | 11.69 | 10.98 | 11.20 | 171,809 | -0.39(-3.36%) |
Apr 13, 2022 | 11.25 | 11.78 | 10.95 | 11.59 | 128,004 | +0.39(+3.48%) |
Apr 12, 2022 | 11.27 | 11.47 | 11.00 | 11.20 | 96,777 | +0.12(+1.08%) |
Apr 11, 2022 | 11.51 | 11.51 | 10.88 | 11.08 | 150,889 | -0.67(-5.70%) |
Apr 08, 2022 | 11.93 | 12.22 | 11.27 | 11.75 | 135,428 | -0.37(-3.05%) |
Apr 07, 2022 | 12.94 | 13.41 | 12.02 | 12.12 | 137,890 | -0.85(-6.55%) |
Apr 06, 2022 | 12.71 | 13.49 | 12.44 | 12.97 | 308,020 | +0.83(+6.84%) |
Apr 05, 2022 | 11.88 | 12.60 | 11.88 | 12.14 | 325,962 | +0.10(+0.83%) |
Apr 04, 2022 | 11.05 | 12.15 | 10.96 | 12.04 | 208,761 | +1.05(+9.55%) |
Apr 01, 2022 | 10.62 | 11.12 | 10.35 | 10.99 | 635,592 | +0.52(+4.97%) |
Mar 31, 2022 | 11.20 | 11.20 | 10.42 | 10.47 | 128,397 | -0.64(-5.76%) |
Mar 30, 2022 | 11.35 | 11.57 | 10.84 | 11.11 | 414,623 | -0.33(-2.88%) |
Mar 29, 2022 | 11.25 | 11.68 | 11.13 | 11.44 | 212,358 | +0.24(+2.14%) |
Mar 28, 2022 | 11.51 | 11.86 | 10.66 | 11.20 | 119,309 | -0.28(-2.44%) |
Mar 25, 2022 | 12.32 | 12.32 | 11.41 | 11.48 | 105,421 | -0.74(-6.06%) |
Mar 24, 2022 | 12.14 | 12.44 | 11.85 | 12.22 | 123,899 | +0.17(+1.41%) |
Mar 23, 2022 | 12.41 | 12.51 | 11.84 | 12.05 | 159,933 | -0.57(-4.52%) |
Mar 22, 2022 | 12.94 | 13.47 | 12.48 | 12.62 | 127,713 | -0.20(-1.56%) |
Mar 21, 2022 | 13.30 | 13.52 | 12.48 | 12.82 | 172,439 | -0.51(-3.83%) |
Mar 18, 2022 | 12.55 | 13.70 | 12.50 | 13.33 | 760,723 | +0.52(+4.06%) |
Mar 17, 2022 | 11.94 | 12.85 | 11.77 | 12.81 | 217,757 | +0.56(+4.57%) |
Mar 16, 2022 | 12.86 | 13.22 | 11.52 | 12.25 | 262,474 | -0.49(-3.85%) |
Mar 15, 2022 | 12.83 | 12.91 | 12.18 | 12.74 | 105,163 | +0.12(+0.95%) |
Mar 14, 2022 | 14.06 | 14.21 | 12.34 | 12.62 | 267,188 | -1.33(-9.53%) |
Mar 11, 2022 | 14.64 | 14.73 | 13.85 | 13.95 | 110,740 | -0.50(-3.46%) |
Mar 10, 2022 | 14.44 | 14.71 | 14.02 | 14.45 | 161,328 | -0.09(-0.62%) |
Mar 09, 2022 | 13.79 | 14.75 | 13.53 | 14.54 | 126,580 | +1.19(+8.91%) |
Mar 08, 2022 | 13.30 | 13.88 | 12.65 | 13.35 | 89,726 | +0.08(+0.60%) |
Mar 07, 2022 | 12.92 | 13.65 | 12.71 | 13.27 | 99,043 | +0.34(+2.63%) |
Mar 04, 2022 | 13.49 | 13.65 | 12.82 | 12.93 | 98,640 | -0.64(-4.72%) |
Mar 03, 2022 | 14.59 | 14.59 | 13.42 | 13.57 | 112,291 | -0.78(-5.44%) |
Mar 02, 2022 | 14.14 | 14.44 | 13.88 | 14.35 | 82,806 | +0.36(+2.57%) |