Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.390 | 9.800 | 9.290 | 9.700 | 6,098,020 | +0.32(+3.41%) |
May 27, 2022 | 9.110 | 9.405 | 9.100 | 9.380 | 3,757,695 | +0.25(+2.74%) |
May 26, 2022 | 8.930 | 9.255 | 8.930 | 9.130 | 6,056,954 | +0.33(+3.75%) |
May 25, 2022 | 8.210 | 8.850 | 8.120 | 8.800 | 6,423,989 | +0.59(+7.19%) |
May 24, 2022 | 8.570 | 8.570 | 8.120 | 8.210 | 5,290,576 | -0.47(-5.41%) |
May 23, 2022 | 8.340 | 8.690 | 8.198 | 8.680 | 6,052,629 | +0.20(+2.36%) |
May 20, 2022 | 8.340 | 8.530 | 8.095 | 8.480 | 13,922,803 | +0.30(+3.67%) |
May 19, 2022 | 9.280 | 9.350 | 8.120 | 8.180 | 27,877,014 | -1.53(-15.76%) |
May 18, 2022 | 10.23 | 10.29 | 9.635 | 9.710 | 3,524,648 | -0.72(-6.90%) |
May 17, 2022 | 10.22 | 10.49 | 10.16 | 10.43 | 2,917,023 | +0.44(+4.40%) |
May 16, 2022 | 10.07 | 10.15 | 9.890 | 9.990 | 3,048,638 | -0.15(-1.48%) |
May 13, 2022 | 9.820 | 10.31 | 9.785 | 10.14 | 5,672,157 | +0.45(+4.64%) |
May 12, 2022 | 9.070 | 9.925 | 9.070 | 9.690 | 7,048,514 | +0.50(+5.44%) |
May 11, 2022 | 9.570 | 9.657 | 9.180 | 9.190 | 3,981,112 | -0.40(-4.17%) |
May 10, 2022 | 9.730 | 9.870 | 9.320 | 9.590 | 8,310,479 | +0.00(+0.00%) |
May 09, 2022 | 9.710 | 10.15 | 9.535 | 9.590 | 7,261,534 | -0.26(-2.64%) |
May 06, 2022 | 10.47 | 10.65 | 9.665 | 9.850 | 24,107,524 | -3.44(-25.88%) |
May 05, 2022 | 14.22 | 14.25 | 13.06 | 13.29 | 4,193,456 | -1.13(-7.84%) |
May 04, 2022 | 14.32 | 14.49 | 13.77 | 14.42 | 4,453,498 | +0.18(+1.26%) |
May 03, 2022 | 14.46 | 14.59 | 14.03 | 14.24 | 2,858,440 | -0.18(-1.25%) |
May 02, 2022 | 14.24 | 14.44 | 14.03 | 14.42 | 3,059,836 | +0.23(+1.62%) |
Apr 29, 2022 | 14.26 | 14.59 | 14.15 | 14.19 | 2,408,622 | -0.24(-1.66%) |
Apr 28, 2022 | 14.20 | 14.60 | 13.98 | 14.43 | 2,424,423 | +0.47(+3.37%) |
Apr 27, 2022 | 13.71 | 14.15 | 13.59 | 13.96 | 2,845,095 | +0.22(+1.60%) |
Apr 26, 2022 | 14.45 | 14.60 | 13.67 | 13.74 | 4,207,815 | -0.85(-5.83%) |
Apr 25, 2022 | 14.28 | 14.65 | 14.13 | 14.59 | 3,507,318 | +0.25(+1.74%) |
Apr 22, 2022 | 14.93 | 15.09 | 14.29 | 14.34 | 3,323,921 | -0.77(-5.10%) |
Apr 21, 2022 | 15.60 | 15.71 | 15.02 | 15.11 | 2,594,822 | -0.22(-1.44%) |
Apr 20, 2022 | 15.53 | 15.65 | 15.31 | 15.33 | 1,834,806 | -0.11(-0.71%) |
Apr 19, 2022 | 14.84 | 15.59 | 14.84 | 15.44 | 3,013,015 | +0.60(+4.04%) |
Apr 18, 2022 | 14.81 | 14.96 | 14.65 | 14.84 | 2,517,557 | -0.04(-0.27%) |
Apr 14, 2022 | 15.01 | 15.21 | 14.86 | 14.88 | 2,604,068 | -0.12(-0.80%) |
Apr 13, 2022 | 14.69 | 15.12 | 14.69 | 15.00 | 2,319,497 | +0.33(+2.25%) |
Apr 12, 2022 | 14.80 | 15.08 | 14.59 | 14.67 | 3,301,466 | -0.01(-0.07%) |
Apr 11, 2022 | 14.54 | 15.02 | 14.49 | 14.68 | 2,614,084 | -0.06(-0.41%) |
Apr 08, 2022 | 14.84 | 15.07 | 14.68 | 14.74 | 2,368,704 | -0.10(-0.67%) |
Apr 07, 2022 | 14.75 | 14.94 | 14.49 | 14.84 | 2,135,728 | -0.04(-0.27%) |
Apr 06, 2022 | 14.89 | 15.05 | 14.58 | 14.88 | 2,836,905 | -0.30(-1.98%) |
Apr 05, 2022 | 15.39 | 15.62 | 15.03 | 15.18 | 2,840,726 | -0.35(-2.25%) |
Apr 04, 2022 | 15.40 | 15.78 | 15.31 | 15.53 | 2,676,677 | +0.14(+0.91%) |
Apr 01, 2022 | 15.60 | 15.72 | 15.27 | 15.39 | 3,191,506 | -0.17(-1.09%) |
Mar 31, 2022 | 15.94 | 15.98 | 15.55 | 15.56 | 2,756,261 | -0.52(-3.23%) |
Mar 30, 2022 | 16.21 | 16.27 | 15.90 | 16.08 | 2,681,631 | -0.17(-1.05%) |
Mar 29, 2022 | 16.05 | 16.52 | 16.04 | 16.25 | 3,367,306 | +0.40(+2.52%) |
Mar 28, 2022 | 15.73 | 15.89 | 15.52 | 15.85 | 2,927,185 | +0.12(+0.76%) |
Mar 25, 2022 | 15.62 | 15.81 | 15.48 | 15.73 | 4,193,660 | +0.20(+1.29%) |
Mar 24, 2022 | 15.31 | 15.62 | 15.29 | 15.53 | 1,982,760 | +0.25(+1.64%) |
Mar 23, 2022 | 15.24 | 15.51 | 15.16 | 15.28 | 1,883,715 | -0.11(-0.71%) |
Mar 22, 2022 | 15.53 | 15.83 | 15.36 | 15.39 | 3,202,088 | +0.08(+0.52%) |
Mar 21, 2022 | 15.51 | 15.57 | 15.03 | 15.31 | 3,715,398 | -0.30(-1.92%) |
Mar 18, 2022 | 15.30 | 15.79 | 15.26 | 15.61 | 5,995,405 | +0.19(+1.23%) |
Mar 17, 2022 | 15.00 | 15.45 | 14.87 | 15.42 | 2,854,395 | +0.23(+1.51%) |
Mar 16, 2022 | 14.72 | 15.21 | 14.71 | 15.19 | 4,026,241 | +0.75(+5.19%) |
Mar 15, 2022 | 14.25 | 14.65 | 14.23 | 14.44 | 3,208,699 | +0.32(+2.27%) |
Mar 14, 2022 | 14.04 | 14.39 | 13.90 | 14.12 | 4,345,481 | +0.12(+0.86%) |
Mar 11, 2022 | 13.95 | 14.28 | 13.90 | 14.00 | 4,051,328 | +0.17(+1.23%) |
Mar 10, 2022 | 13.50 | 13.83 | 4,357,815 | +0.07(+0.51%) | ||
Mar 09, 2022 | 13.66 | 13.96 | 13.59 | 13.76 | 4,304,290 | +0.71(+5.44%) |
Mar 08, 2022 | 12.78 | 13.53 | 12.61 | 13.05 | 3,417,197 | +0.30(+2.35%) |
Mar 07, 2022 | 14.00 | 14.04 | 12.67 | 12.75 | 7,164,654 | -1.34(-9.51%) |
Mar 04, 2022 | 14.67 | 14.71 | 13.96 | 14.09 | 6,054,142 | -0.71(-4.80%) |
Mar 03, 2022 | 15.34 | 15.36 | 14.71 | 14.80 | 5,096,999 | -0.56(-3.65%) |
Mar 02, 2022 | 15.37 | 15.53 | 15.15 | 15.36 | 2,836,090 | +0.08(+0.52%) |