Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.56 | 10.64 | 10.52 | 10.58 | 2,784,037 | -0.07(-0.62%) |
May 27, 2022 | 10.59 | 10.65 | 10.50 | 10.65 | 2,609,966 | +0.06(+0.54%) |
May 26, 2022 | 10.46 | 10.66 | 10.44 | 10.59 | 4,842,366 | +0.16(+1.54%) |
May 25, 2022 | 10.18 | 10.53 | 10.18 | 10.43 | 4,814,182 | +0.12(+1.19%) |
May 24, 2022 | 10.32 | 10.41 | 10.18 | 10.31 | 10,389,607 | +0.23(+2.25%) |
May 23, 2022 | 9.956 | 10.17 | 9.862 | 10.08 | 6,811,322 | +0.70(+7.47%) |
May 20, 2022 | 9.407 | 9.435 | 9.165 | 9.378 | 4,148,717 | +0.01(+0.10%) |
May 19, 2022 | 9.146 | 9.434 | 9.146 | 9.369 | 6,106,310 | +0.25(+2.75%) |
May 18, 2022 | 9.323 | 9.360 | 9.077 | 9.119 | 4,079,386 | -0.27(-2.87%) |
May 17, 2022 | 9.313 | 9.415 | 9.285 | 9.388 | 3,617,020 | +0.41(+4.55%) |
May 16, 2022 | 8.970 | 9.031 | 8.859 | 8.979 | 3,240,019 | -0.03(-0.31%) |
May 13, 2022 | 8.924 | 9.109 | 8.924 | 9.007 | 5,029,914 | +0.25(+2.86%) |
May 12, 2022 | 8.599 | 8.859 | 8.502 | 8.757 | 6,035,212 | -0.06(-0.74%) |
May 11, 2022 | 9.016 | 9.216 | 8.812 | 8.822 | 5,307,498 | -0.20(-2.26%) |
May 10, 2022 | 9.081 | 9.109 | 8.817 | 9.026 | 7,120,470 | +0.21(+2.42%) |
May 09, 2022 | 8.952 | 8.979 | 8.747 | 8.812 | 6,920,358 | -0.32(-3.46%) |
May 06, 2022 | 9.165 | 9.229 | 9.021 | 9.128 | 6,517,120 | -0.05(-0.51%) |
May 05, 2022 | 9.508 | 9.517 | 9.101 | 9.174 | 8,859,791 | -0.70(-7.05%) |
May 04, 2022 | 9.573 | 9.926 | 9.555 | 9.870 | 6,948,025 | +0.19(+2.01%) |
May 03, 2022 | 9.592 | 9.717 | 9.555 | 9.675 | 5,881,837 | +0.32(+3.47%) |
May 02, 2022 | 9.304 | 9.378 | 9.156 | 9.350 | 6,574,313 | +0.19(+2.02%) |
Apr 29, 2022 | 9.360 | 9.462 | 9.137 | 9.165 | 8,001,139 | -0.33(-3.52%) |
Apr 28, 2022 | 9.471 | 9.545 | 9.258 | 9.499 | 8,631,698 | +0.10(+1.09%) |
Apr 27, 2022 | 9.378 | 9.499 | 9.244 | 9.397 | 12,357,044 | -0.70(-6.89%) |
Apr 26, 2022 | 10.22 | 10.34 | 9.981 | 10.09 | 11,214,231 | -0.51(-4.81%) |
Apr 25, 2022 | 10.59 | 10.65 | 10.27 | 10.60 | 7,409,431 | -0.32(-2.97%) |
Apr 22, 2022 | 11.17 | 11.21 | 10.85 | 10.93 | 9,168,718 | -0.36(-3.20%) |
Apr 21, 2022 | 11.59 | 11.63 | 11.22 | 11.29 | 9,351,811 | +0.07(+0.66%) |
Apr 20, 2022 | 11.31 | 11.34 | 11.16 | 11.21 | 6,238,252 | +0.15(+1.34%) |
Apr 19, 2022 | 10.94 | 11.10 | 10.93 | 11.07 | 4,387,105 | +0.10(+0.93%) |
Apr 18, 2022 | 10.86 | 11.06 | 10.84 | 10.96 | 2,665,929 | +0.06(+0.60%) |
Apr 14, 2022 | 11.02 | 11.06 | 10.84 | 10.90 | 5,515,005 | -0.16(-1.43%) |
Apr 13, 2022 | 10.74 | 11.07 | 10.71 | 11.06 | 5,102,944 | +0.21(+1.97%) |
Apr 12, 2022 | 11.00 | 11.09 | 10.76 | 10.84 | 12,232,534 | -0.28(-2.50%) |
Apr 11, 2022 | 12.01 | 12.17 | 11.08 | 11.12 | 22,487,712 | -0.76(-6.40%) |
Apr 08, 2022 | 11.77 | 11.98 | 11.77 | 11.88 | 3,636,041 | +0.17(+1.42%) |
Apr 07, 2022 | 11.79 | 11.86 | 11.50 | 11.72 | 5,772,728 | +0.18(+1.53%) |
Apr 06, 2022 | 11.50 | 11.61 | 11.38 | 11.54 | 5,004,748 | -0.32(-2.74%) |
Apr 05, 2022 | 12.03 | 12.05 | 11.83 | 11.86 | 3,691,858 | -0.23(-1.92%) |
Apr 04, 2022 | 12.05 | 12.18 | 11.97 | 12.10 | 4,065,126 | -0.06(-0.46%) |
Apr 01, 2022 | 12.22 | 12.24 | 11.96 | 12.15 | 7,289,132 | +0.42(+3.56%) |
Mar 31, 2022 | 12.01 | 12.06 | 11.73 | 11.73 | 4,839,526 | -0.26(-2.17%) |
Mar 30, 2022 | 12.16 | 12.19 | 11.94 | 11.99 | 4,534,070 | -0.28(-2.27%) |
Mar 29, 2022 | 12.34 | 12.39 | 12.19 | 12.27 | 5,381,787 | +0.30(+2.48%) |
Mar 28, 2022 | 12.03 | 12.06 | 11.76 | 11.98 | 6,101,830 | +0.02(+0.16%) |
Mar 25, 2022 | 11.90 | 12.05 | 11.86 | 11.96 | 3,763,634 | +0.13(+1.10%) |
Mar 24, 2022 | 11.73 | 11.89 | 11.69 | 11.83 | 4,911,760 | +0.06(+0.55%) |
Mar 23, 2022 | 11.74 | 11.90 | 11.66 | 11.76 | 6,543,947 | -0.28(-2.31%) |
Mar 22, 2022 | 11.82 | 12.04 | 11.82 | 12.04 | 5,725,343 | +0.68(+5.96%) |
Mar 21, 2022 | 11.46 | 11.53 | 11.27 | 11.36 | 4,480,197 | -0.03(-0.24%) |
Mar 18, 2022 | 11.13 | 11.40 | 11.09 | 11.39 | 5,529,908 | +0.01(+0.08%) |
Mar 17, 2022 | 11.09 | 11.38 | 11.02 | 11.38 | 6,986,158 | +0.06(+0.49%) |
Mar 16, 2022 | 11.05 | 11.40 | 10.99 | 11.33 | 12,130,625 | +0.78(+7.39%) |
Mar 15, 2022 | 10.51 | 10.68 | 10.36 | 10.55 | 9,939,915 | +0.22(+2.16%) |
Mar 14, 2022 | 10.38 | 10.58 | 10.20 | 10.32 | 13,088,166 | +0.82(+8.59%) |
Mar 11, 2022 | 9.944 | 10.03 | 9.499 | 9.508 | 9,768,284 | -0.45(-4.56%) |
Mar 10, 2022 | 10.03 | 9.777 | 9.963 | 10,700,256 | -0.12(-1.20%) | |
Mar 09, 2022 | 9.944 | 10.26 | 9.824 | 10.08 | 15,548,466 | +0.59(+6.26%) |
Mar 08, 2022 | 9.619 | 9.865 | 9.160 | 9.490 | 18,875,728 | +0.65(+7.35%) |
Mar 07, 2022 | 9.221 | 9.350 | 8.775 | 8.840 | 13,144,175 | -0.42(-4.51%) |
Mar 04, 2022 | 9.527 | 9.550 | 9.137 | 9.258 | 15,587,610 | -1.10(-10.65%) |
Mar 03, 2022 | 10.76 | 10.78 | 10.29 | 10.36 | 8,982,294 | -0.40(-3.71%) |
Mar 02, 2022 | 10.68 | 10.93 | 10.53 | 10.76 | 10,628,703 | +0.22(+2.11%) |