Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.97 | 12.05 | 11.82 | 11.90 | 39,227,820 | -0.19(-1.58%) |
May 27, 2022 | 11.99 | 12.09 | 11.92 | 12.09 | 9,389,237 | +0.19(+1.60%) |
May 26, 2022 | 11.87 | 12.03 | 11.85 | 11.90 | 11,092,283 | +0.12(+1.00%) |
May 25, 2022 | 11.76 | 11.85 | 11.66 | 11.79 | 11,143,940 | +0.01(+0.08%) |
May 24, 2022 | 11.71 | 11.79 | 11.53 | 11.78 | 11,206,337 | -0.08(-0.69%) |
May 23, 2022 | 11.89 | 12.03 | 11.77 | 11.86 | 14,047,647 | +0.11(+0.93%) |
May 20, 2022 | 11.89 | 11.92 | 11.52 | 11.75 | 18,170,748 | -0.03(-0.23%) |
May 19, 2022 | 11.47 | 11.88 | 11.46 | 11.78 | 15,474,408 | +0.21(+1.81%) |
May 18, 2022 | 12.00 | 12.00 | 11.51 | 11.57 | 14,243,236 | -0.55(-4.50%) |
May 17, 2022 | 11.96 | 12.15 | 11.84 | 12.11 | 14,902,096 | +0.35(+3.01%) |
May 16, 2022 | 11.55 | 11.82 | 11.54 | 11.76 | 12,752,757 | +0.15(+1.33%) |
May 13, 2022 | 11.51 | 11.69 | 11.46 | 11.60 | 14,045,745 | +0.18(+1.59%) |
May 12, 2022 | 11.36 | 11.50 | 11.29 | 11.42 | 14,557,461 | +0.05(+0.48%) |
May 11, 2022 | 11.34 | 11.63 | 11.30 | 11.37 | 21,171,264 | -0.05(-0.40%) |
May 10, 2022 | 11.57 | 11.61 | 11.27 | 11.41 | 17,274,574 | -0.05(-0.40%) |
May 09, 2022 | 11.53 | 11.64 | 11.43 | 11.46 | 19,207,544 | -0.18(-1.56%) |
May 06, 2022 | 11.48 | 11.74 | 11.35 | 11.64 | 18,351,922 | +0.15(+1.35%) |
May 05, 2022 | 11.70 | 11.70 | 11.36 | 11.49 | 24,819,788 | -0.44(-3.66%) |
May 04, 2022 | 11.51 | 11.97 | 11.24 | 11.92 | 31,831,558 | +1.04(+9.61%) |
May 03, 2022 | 10.68 | 10.95 | 10.60 | 10.88 | 12,508,384 | +0.25(+2.31%) |
May 02, 2022 | 10.78 | 10.86 | 10.47 | 10.63 | 13,814,332 | -0.15(-1.35%) |
Apr 29, 2022 | 11.08 | 11.15 | 10.73 | 10.78 | 19,476,250 | -0.25(-2.31%) |
Apr 28, 2022 | 10.93 | 11.09 | 10.72 | 11.03 | 16,045,936 | +0.11(+1.00%) |
Apr 27, 2022 | 10.54 | 10.98 | 10.51 | 10.92 | 30,964,966 | +0.37(+3.53%) |
Apr 26, 2022 | 10.56 | 10.64 | 10.44 | 10.55 | 22,125,100 | -0.04(-0.34%) |
Apr 25, 2022 | 10.50 | 10.59 | 10.31 | 10.59 | 8,938,626 | +0.06(+0.60%) |
Apr 22, 2022 | 10.80 | 10.80 | 10.51 | 10.52 | 5,221,087 | -0.32(-2.93%) |
Apr 21, 2022 | 10.98 | 11.01 | 10.81 | 10.84 | 6,173,875 | -0.07(-0.67%) |
Apr 20, 2022 | 10.76 | 10.96 | 10.72 | 10.91 | 7,638,659 | +0.23(+2.13%) |
Apr 19, 2022 | 10.44 | 10.72 | 10.44 | 10.69 | 4,520,437 | +0.21(+1.99%) |
Apr 18, 2022 | 10.56 | 10.64 | 10.46 | 10.48 | 3,534,132 | -0.13(-1.20%) |
Apr 14, 2022 | 10.66 | 10.72 | 10.60 | 10.60 | 3,681,521 | -0.03(-0.26%) |
Apr 13, 2022 | 10.62 | 10.66 | 10.54 | 10.63 | 4,635,497 | +0.04(+0.34%) |
Apr 12, 2022 | 10.68 | 10.75 | 10.53 | 10.59 | 3,348,335 | -0.06(-0.60%) |
Apr 11, 2022 | 10.69 | 10.79 | 10.64 | 10.66 | 5,249,655 | +0.01(+0.09%) |
Apr 08, 2022 | 10.53 | 10.71 | 10.46 | 10.65 | 6,494,182 | +0.17(+1.65%) |
Apr 07, 2022 | 10.43 | 10.53 | 10.32 | 10.48 | 6,651,093 | +0.03(+0.26%) |
Apr 06, 2022 | 10.35 | 10.49 | 10.31 | 10.45 | 6,890,829 | +0.02(+0.17%) |
Apr 05, 2022 | 10.44 | 10.56 | 10.38 | 10.43 | 5,437,490 | +0.00(+0.00%) |
Apr 04, 2022 | 10.41 | 10.47 | 10.29 | 10.43 | 6,221,333 | -0.05(-0.52%) |
Apr 01, 2022 | 10.40 | 10.49 | 10.30 | 10.49 | 8,783,296 | +0.19(+1.85%) |
Mar 31, 2022 | 10.49 | 10.53 | 10.29 | 10.29 | 8,429,105 | -0.18(-1.73%) |
Mar 30, 2022 | 10.51 | 10.52 | 10.42 | 10.48 | 5,274,652 | -0.04(-0.35%) |
Mar 29, 2022 | 10.43 | 10.55 | 10.35 | 10.51 | 7,878,961 | +0.20(+1.94%) |
Mar 28, 2022 | 10.30 | 10.33 | 10.15 | 10.31 | 8,906,503 | +0.01(+0.09%) |
Mar 25, 2022 | 10.21 | 10.39 | 10.21 | 10.30 | 7,892,701 | +0.05(+0.53%) |
Mar 24, 2022 | 10.20 | 10.27 | 10.13 | 10.25 | 4,486,130 | +0.05(+0.54%) |
Mar 23, 2022 | 10.33 | 10.37 | 10.18 | 10.20 | 5,997,884 | -0.21(-2.01%) |
Mar 22, 2022 | 10.48 | 10.55 | 10.37 | 10.40 | 8,713,023 | -0.01(-0.09%) |
Mar 21, 2022 | 10.63 | 10.67 | 10.35 | 10.41 | 7,345,308 | -0.19(-1.80%) |
Mar 18, 2022 | 10.58 | 10.62 | 10.38 | 10.60 | 17,033,682 | +0.05(+0.52%) |
Mar 17, 2022 | 10.38 | 10.60 | 10.34 | 10.55 | 7,672,707 | +0.14(+1.31%) |
Mar 16, 2022 | 10.26 | 10.46 | 10.18 | 10.41 | 8,600,566 | +0.20(+1.96%) |
Mar 15, 2022 | 10.25 | 10.29 | 10.11 | 10.21 | 7,769,436 | -0.05(-0.44%) |
Mar 14, 2022 | 10.04 | 10.49 | 10.01 | 10.26 | 12,111,703 | +0.35(+3.58%) |
Mar 11, 2022 | 9.968 | 10.03 | 9.886 | 9.904 | 8,952,494 | +0.00(+0.00%) |
Mar 10, 2022 | 9.922 | 10.03 | 9.759 | 9.904 | 9,505,577 | -0.17(-1.71%) |
Mar 09, 2022 | 10.14 | 10.18 | 10.01 | 10.08 | 7,235,911 | +0.14(+1.37%) |
Mar 08, 2022 | 9.841 | 10.21 | 9.689 | 9.941 | 15,430,596 | +0.14(+1.39%) |
Mar 07, 2022 | 10.15 | 10.18 | 9.804 | 9.804 | 12,260,025 | -0.45(-4.43%) |
Mar 04, 2022 | 10.18 | 10.28 | 10.09 | 10.26 | 6,549,528 | -0.05(-0.53%) |
Mar 03, 2022 | 10.41 | 10.47 | 10.27 | 10.31 | 12,176,504 | -0.06(-0.61%) |
Mar 02, 2022 | 10.23 | 10.43 | 10.21 | 10.38 | 7,601,123 | +0.15(+1.42%) |