Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.23 | 12.31 | 11.99 | 12.19 | 20,816,886 | -0.15(-1.21%) |
May 27, 2022 | 12.05 | 12.34 | 12.00 | 12.34 | 20,239,914 | +0.34(+2.83%) |
May 26, 2022 | 12.14 | 12.20 | 11.93 | 12.00 | 21,832,496 | -0.15(-1.23%) |
May 25, 2022 | 11.91 | 12.17 | 11.91 | 12.15 | 8,928,335 | +0.24(+2.01%) |
May 24, 2022 | 11.99 | 12.11 | 11.63 | 11.91 | 16,501,030 | -0.15(-1.24%) |
May 23, 2022 | 11.86 | 12.16 | 11.86 | 12.06 | 18,872,892 | +0.33(+2.81%) |
May 20, 2022 | 12.14 | 12.15 | 11.53 | 11.73 | 24,624,234 | -0.40(-3.30%) |
May 19, 2022 | 11.79 | 12.18 | 11.74 | 12.13 | 10,834,042 | +0.25(+2.10%) |
May 18, 2022 | 12.09 | 12.24 | 11.74 | 11.88 | 14,790,382 | -0.21(-1.74%) |
May 17, 2022 | 11.89 | 12.23 | 11.78 | 12.09 | 14,990,295 | +0.31(+2.63%) |
May 16, 2022 | 11.76 | 11.88 | 11.67 | 11.78 | 17,566,506 | +0.07(+0.60%) |
May 13, 2022 | 11.71 | 11.91 | 11.65 | 11.71 | 16,984,120 | +0.15(+1.30%) |
May 12, 2022 | 11.89 | 12.01 | 11.42 | 11.56 | 22,297,044 | -0.46(-3.82%) |
May 11, 2022 | 11.86 | 12.23 | 11.83 | 12.02 | 15,627,496 | +0.26(+2.21%) |
May 10, 2022 | 12.18 | 12.18 | 11.49 | 11.76 | 30,911,778 | -0.32(-2.65%) |
May 09, 2022 | 12.35 | 12.48 | 12.04 | 12.08 | 27,059,224 | -0.47(-3.74%) |
May 06, 2022 | 12.60 | 12.68 | 12.32 | 12.55 | 17,019,464 | -0.05(-0.40%) |
May 05, 2022 | 13.00 | 13.05 | 12.46 | 12.60 | 24,196,450 | -0.42(-3.22%) |
May 04, 2022 | 12.74 | 13.01 | 12.71 | 13.01 | 20,672,518 | +0.31(+2.44%) |
May 03, 2022 | 12.65 | 12.88 | 12.62 | 12.71 | 13,693,591 | +0.07(+0.55%) |
May 02, 2022 | 12.57 | 12.65 | 12.27 | 12.64 | 17,726,734 | +0.00(+0.00%) |
Apr 29, 2022 | 12.88 | 13.09 | 12.62 | 12.64 | 26,186,620 | -0.28(-2.17%) |
Apr 28, 2022 | 12.63 | 13.01 | 12.50 | 12.91 | 25,174,130 | +0.44(+3.52%) |
Apr 27, 2022 | 12.18 | 12.73 | 12.16 | 12.48 | 31,198,682 | +0.26(+2.13%) |
Apr 26, 2022 | 11.87 | 12.24 | 11.81 | 12.22 | 30,394,888 | +0.41(+3.47%) |
Apr 25, 2022 | 12.10 | 12.17 | 11.59 | 11.81 | 16,819,166 | -0.31(-2.56%) |
Apr 22, 2022 | 12.39 | 12.39 | 12.11 | 12.12 | 26,269,706 | -0.24(-1.94%) |
Apr 21, 2022 | 12.39 | 12.48 | 12.28 | 12.36 | 21,017,050 | -0.03(-0.24%) |
Apr 20, 2022 | 12.56 | 12.60 | 12.29 | 12.39 | 22,240,534 | +0.09(+0.73%) |
Apr 19, 2022 | 12.19 | 12.32 | 12.09 | 12.30 | 13,588,892 | +0.13(+1.07%) |
Apr 18, 2022 | 12.39 | 12.41 | 12.12 | 12.17 | 7,519,747 | -0.12(-0.98%) |
Apr 14, 2022 | 12.14 | 12.39 | 12.06 | 12.29 | 37,267,544 | -0.55(-4.28%) |
Apr 13, 2022 | 12.54 | 12.86 | 12.47 | 12.83 | 14,532,382 | +0.32(+2.55%) |
Apr 12, 2022 | 12.24 | 12.61 | 12.21 | 12.52 | 15,245,927 | +0.38(+3.13%) |
Apr 11, 2022 | 12.75 | 12.79 | 12.09 | 12.14 | 18,790,044 | -0.69(-5.37%) |
Apr 08, 2022 | 12.36 | 13.03 | 12.28 | 12.82 | 28,015,910 | +0.50(+4.05%) |
Apr 07, 2022 | 12.13 | 12.35 | 12.09 | 12.33 | 25,394,916 | +0.25(+2.07%) |
Apr 06, 2022 | 12.02 | 12.14 | 11.89 | 12.08 | 9,370,212 | +0.04(+0.33%) |
Apr 05, 2022 | 12.10 | 12.25 | 12.02 | 12.04 | 16,452,859 | -0.02(-0.17%) |
Apr 04, 2022 | 12.19 | 12.26 | 11.89 | 12.06 | 15,460,645 | -0.20(-1.63%) |
Apr 01, 2022 | 11.96 | 12.27 | 11.83 | 12.26 | 12,905,191 | +0.33(+2.76%) |
Mar 31, 2022 | 12.06 | 12.17 | 11.92 | 11.93 | 8,657,232 | -0.15(-1.24%) |
Mar 30, 2022 | 11.99 | 12.21 | 11.96 | 12.08 | 9,721,739 | +0.08(+0.67%) |
Mar 29, 2022 | 12.08 | 12.43 | 11.88 | 12.00 | 39,831,620 | -0.03(-0.25%) |
Mar 28, 2022 | 11.94 | 12.09 | 11.94 | 12.03 | 12,113,105 | +0.06(+0.50%) |
Mar 25, 2022 | 11.84 | 11.97 | 11.78 | 11.97 | 7,911,180 | +0.16(+1.35%) |
Mar 24, 2022 | 11.59 | 11.84 | 11.53 | 11.81 | 15,214,397 | +0.24(+2.07%) |
Mar 23, 2022 | 11.61 | 11.72 | 11.52 | 11.57 | 8,621,969 | -0.04(-0.34%) |
Mar 22, 2022 | 11.37 | 11.68 | 11.28 | 11.61 | 21,084,462 | +0.32(+2.83%) |
Mar 21, 2022 | 11.50 | 11.71 | 11.28 | 11.29 | 18,218,954 | -0.28(-2.42%) |
Mar 18, 2022 | 11.73 | 11.85 | 11.48 | 11.57 | 59,068,976 | -0.18(-1.53%) |
Mar 17, 2022 | 11.85 | 12.02 | 11.69 | 11.75 | 27,436,906 | -0.24(-2.00%) |
Mar 16, 2022 | 11.60 | 12.01 | 11.53 | 11.99 | 32,490,372 | +0.50(+4.35%) |
Mar 15, 2022 | 11.24 | 11.53 | 10.99 | 11.49 | 28,406,120 | +0.31(+2.77%) |
Mar 14, 2022 | 10.78 | 11.19 | 10.73 | 11.18 | 32,701,364 | +0.41(+3.80%) |
Mar 11, 2022 | 10.91 | 10.95 | 10.73 | 10.77 | 11,332,306 | -0.10(-0.92%) |
Mar 10, 2022 | 10.91 | 10.92 | 10.64 | 10.87 | 13,234,690 | -0.13(-1.18%) |
Mar 09, 2022 | 11.03 | 11.23 | 10.97 | 11.00 | 16,519,242 | +0.17(+1.57%) |
Mar 08, 2022 | 10.56 | 10.92 | 10.35 | 10.83 | 32,751,494 | +0.33(+3.14%) |
Mar 07, 2022 | 11.05 | 11.18 | 10.41 | 10.50 | 28,713,090 | -0.69(-6.16%) |
Mar 04, 2022 | 11.35 | 11.37 | 11.10 | 11.19 | 17,817,772 | -0.23(-2.01%) |
Mar 03, 2022 | 11.51 | 11.66 | 11.33 | 11.42 | 13,520,405 | -0.03(-0.26%) |
Mar 02, 2022 | 11.29 | 11.51 | 11.25 | 11.45 | 15,764,062 | +0.16(+1.42%) |