Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.20 | 11.28 | 10.53 | 10.66 | 1,295,395 | -0.29(-2.67%) |
May 27, 2022 | 10.87 | 11.29 | 10.78 | 10.96 | 1,155,955 | +0.14(+1.29%) |
May 26, 2022 | 10.68 | 11.17 | 10.67 | 10.82 | 1,131,625 | +0.32(+3.05%) |
May 25, 2022 | 9.339 | 10.73 | 9.159 | 10.50 | 1,809,554 | +0.80(+8.30%) |
May 24, 2022 | 9.807 | 9.807 | 9.380 | 9.692 | 942,975 | -0.22(-2.24%) |
May 23, 2022 | 9.971 | 10.01 | 9.544 | 9.914 | 922,766 | -0.04(-0.41%) |
May 20, 2022 | 9.938 | 10.00 | 9.413 | 9.955 | 1,223,642 | +0.05(+0.50%) |
May 19, 2022 | 9.782 | 10.17 | 9.766 | 9.905 | 834,511 | -0.10(-0.98%) |
May 18, 2022 | 10.68 | 10.69 | 9.807 | 10.00 | 1,800,126 | -1.07(-9.64%) |
May 17, 2022 | 11.10 | 11.24 | 10.69 | 11.07 | 837,074 | +0.22(+2.04%) |
May 16, 2022 | 11.12 | 11.28 | 10.82 | 10.85 | 699,891 | -0.31(-2.79%) |
May 13, 2022 | 11.00 | 11.44 | 10.94 | 11.16 | 689,674 | +0.29(+2.64%) |
May 12, 2022 | 10.45 | 11.23 | 10.45 | 10.87 | 977,957 | +0.19(+1.77%) |
May 11, 2022 | 10.95 | 11.40 | 10.61 | 10.69 | 1,322,552 | -0.30(-2.76%) |
May 10, 2022 | 11.26 | 11.41 | 10.73 | 10.99 | 1,018,273 | -0.11(-0.96%) |
May 09, 2022 | 11.37 | 11.49 | 10.89 | 11.10 | 1,665,581 | -0.58(-4.99%) |
May 06, 2022 | 11.87 | 12.06 | 11.51 | 11.68 | 818,513 | -0.37(-3.07%) |
May 05, 2022 | 12.20 | 12.22 | 11.50 | 12.05 | 1,550,406 | -0.27(-2.20%) |
May 04, 2022 | 11.90 | 12.47 | 11.70 | 12.32 | 2,907,938 | -0.71(-5.48%) |
May 03, 2022 | 12.44 | 13.24 | 12.21 | 13.03 | 1,340,055 | +0.59(+4.75%) |
May 02, 2022 | 11.87 | 12.47 | 11.83 | 12.44 | 852,576 | +0.57(+4.77%) |
Apr 29, 2022 | 12.24 | 12.42 | 11.84 | 11.87 | 1,222,026 | -0.49(-3.98%) |
Apr 28, 2022 | 12.44 | 12.59 | 12.03 | 12.37 | 941,874 | +0.18(+1.48%) |
Apr 27, 2022 | 12.14 | 12.46 | 11.79 | 12.19 | 912,700 | +0.12(+1.02%) |
Apr 26, 2022 | 12.40 | 12.72 | 11.99 | 12.06 | 722,345 | -0.41(-3.29%) |
Apr 25, 2022 | 12.29 | 12.53 | 11.94 | 12.47 | 736,221 | +0.05(+0.40%) |
Apr 22, 2022 | 12.98 | 13.09 | 12.28 | 12.42 | 1,086,349 | -0.75(-5.67%) |
Apr 21, 2022 | 13.42 | 13.58 | 12.96 | 13.17 | 704,143 | -0.04(-0.31%) |
Apr 20, 2022 | 13.50 | 13.66 | 13.16 | 13.21 | 470,380 | -0.30(-2.19%) |
Apr 19, 2022 | 12.86 | 13.66 | 12.65 | 13.51 | 931,471 | +0.70(+5.45%) |
Apr 18, 2022 | 13.44 | 13.48 | 12.76 | 12.81 | 1,599,228 | -0.66(-4.93%) |
Apr 14, 2022 | 13.64 | 13.89 | 13.42 | 13.48 | 732,814 | -0.16(-1.20%) |
Apr 13, 2022 | 13.91 | 14.21 | 13.61 | 13.64 | 535,224 | -0.21(-1.54%) |
Apr 12, 2022 | 14.25 | 14.76 | 13.56 | 13.85 | 1,150,517 | -0.19(-1.34%) |
Apr 11, 2022 | 13.84 | 14.84 | 13.84 | 14.04 | 1,246,331 | -0.07(-0.52%) |
Apr 08, 2022 | 13.61 | 14.44 | 13.55 | 14.12 | 876,698 | +0.47(+3.43%) |
Apr 07, 2022 | 13.21 | 13.71 | 12.93 | 13.65 | 640,897 | +0.40(+3.04%) |
Apr 06, 2022 | 13.50 | 13.53 | 12.88 | 13.25 | 835,334 | -0.39(-2.83%) |
Apr 05, 2022 | 13.76 | 14.03 | 13.48 | 13.63 | 752,762 | -0.15(-1.07%) |
Apr 04, 2022 | 13.57 | 13.93 | 13.36 | 13.78 | 1,040,427 | +0.36(+2.69%) |
Apr 01, 2022 | 14.30 | 14.35 | 13.25 | 13.42 | 1,371,963 | -0.66(-4.66%) |
Mar 31, 2022 | 14.48 | 14.55 | 13.89 | 14.07 | 1,781,261 | -0.39(-2.67%) |
Mar 30, 2022 | 15.61 | 15.67 | 14.35 | 14.46 | 1,659,904 | -1.37(-8.66%) |
Mar 29, 2022 | 14.77 | 16.08 | 14.77 | 15.83 | 2,274,764 | +1.30(+8.98%) |
Mar 28, 2022 | 13.95 | 14.66 | 13.75 | 14.53 | 1,769,457 | +0.66(+4.73%) |
Mar 25, 2022 | 14.16 | 14.36 | 13.80 | 13.87 | 670,915 | -0.22(-1.57%) |
Mar 24, 2022 | 13.95 | 14.12 | 13.58 | 14.09 | 666,053 | +0.29(+2.08%) |
Mar 23, 2022 | 13.91 | 14.72 | 13.71 | 13.80 | 1,189,042 | -0.18(-1.29%) |
Mar 22, 2022 | 13.84 | 14.17 | 13.62 | 13.98 | 826,704 | +0.34(+2.53%) |
Mar 21, 2022 | 13.93 | 14.08 | 13.44 | 13.64 | 1,072,305 | -0.38(-2.69%) |
Mar 18, 2022 | 13.74 | 14.08 | 13.46 | 14.02 | 1,402,244 | +0.08(+0.59%) |
Mar 17, 2022 | 13.64 | 14.03 | 13.46 | 13.93 | 702,937 | +0.14(+1.01%) |
Mar 16, 2022 | 13.28 | 13.86 | 13.13 | 13.80 | 1,111,860 | +0.57(+4.35%) |
Mar 15, 2022 | 12.79 | 13.25 | 12.67 | 13.22 | 723,176 | +0.35(+2.74%) |
Mar 14, 2022 | 13.06 | 13.80 | 12.73 | 12.87 | 998,923 | -0.07(-0.51%) |
Mar 11, 2022 | 13.34 | 13.55 | 12.85 | 12.93 | 745,875 | -0.42(-3.13%) |
Mar 10, 2022 | 13.17 | 13.40 | 12.77 | 13.35 | 625,874 | +0.07(+0.49%) |
Mar 09, 2022 | 13.48 | 13.78 | 13.12 | 13.29 | 994,705 | +0.02(+0.12%) |
Mar 08, 2022 | 12.45 | 13.88 | 12.35 | 13.27 | 1,224,894 | +0.91(+7.39%) |
Mar 07, 2022 | 13.22 | 13.50 | 12.29 | 12.36 | 1,491,393 | -0.90(-6.77%) |
Mar 04, 2022 | 12.93 | 13.28 | 12.71 | 13.25 | 1,388,252 | -0.12(-0.91%) |
Mar 03, 2022 | 13.50 | 13.63 | 13.00 | 13.38 | 1,334,319 | -0.28(-2.07%) |
Mar 02, 2022 | 12.15 | 13.97 | 11.55 | 13.66 | 3,377,521 | +1.18(+9.46%) |