Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.29 | 11.29 | 10.88 | 10.97 | 8,541,864 | -0.61(-5.27%) |
May 27, 2022 | 11.37 | 11.63 | 11.37 | 11.58 | 3,204,620 | +0.23(+2.03%) |
May 26, 2022 | 11.27 | 11.52 | 11.17 | 11.35 | 3,439,289 | -0.06(-0.53%) |
May 25, 2022 | 11.19 | 11.43 | 11.10 | 11.41 | 5,636,857 | -0.11(-0.95%) |
May 24, 2022 | 11.91 | 11.93 | 11.28 | 11.52 | 5,493,882 | -0.38(-3.19%) |
May 23, 2022 | 11.75 | 11.93 | 11.63 | 11.90 | 5,708,751 | +0.40(+3.48%) |
May 20, 2022 | 11.66 | 11.77 | 11.47 | 11.50 | 4,456,168 | -0.27(-2.29%) |
May 19, 2022 | 11.75 | 11.98 | 11.65 | 11.77 | 5,011,581 | -0.23(-1.92%) |
May 18, 2022 | 12.15 | 12.19 | 11.88 | 12.00 | 7,784,200 | -0.36(-2.91%) |
May 17, 2022 | 11.97 | 12.42 | 11.92 | 12.36 | 7,885,721 | +0.22(+1.81%) |
May 16, 2022 | 12.05 | 12.17 | 11.91 | 12.14 | 10,859,221 | +0.50(+4.30%) |
May 13, 2022 | 11.61 | 11.66 | 11.46 | 11.64 | 3,291,518 | +0.06(+0.52%) |
May 12, 2022 | 11.10 | 11.74 | 10.99 | 11.58 | 10,447,496 | +0.29(+2.57%) |
May 11, 2022 | 10.99 | 11.34 | 10.93 | 11.29 | 11,866,634 | +0.38(+3.48%) |
May 10, 2022 | 10.89 | 10.95 | 10.78 | 10.91 | 2,171,015 | +0.23(+2.15%) |
May 09, 2022 | 11.03 | 11.15 | 10.58 | 10.68 | 5,455,083 | -0.32(-2.91%) |
May 06, 2022 | 11.00 | 11.14 | 10.91 | 11.00 | 2,275,708 | +0.02(+0.18%) |
May 05, 2022 | 10.93 | 11.08 | 10.79 | 10.98 | 4,783,603 | +0.23(+2.14%) |
May 04, 2022 | 10.72 | 10.77 | 10.56 | 10.75 | 3,053,603 | +0.26(+2.48%) |
May 03, 2022 | 10.56 | 10.67 | 10.40 | 10.49 | 1,441,341 | -0.04(-0.38%) |
May 02, 2022 | 10.42 | 10.66 | 10.35 | 10.53 | 1,483,296 | +0.11(+1.06%) |
Apr 29, 2022 | 10.73 | 10.74 | 10.40 | 10.42 | 2,792,320 | -0.34(-3.16%) |
Apr 28, 2022 | 10.93 | 10.96 | 10.72 | 10.76 | 3,337,634 | -0.10(-0.92%) |
Apr 27, 2022 | 10.77 | 10.88 | 10.68 | 10.86 | 2,443,156 | -0.02(-0.18%) |
Apr 26, 2022 | 10.90 | 10.95 | 10.66 | 10.88 | 4,144,447 | +0.23(+2.16%) |
Apr 25, 2022 | 10.64 | 10.75 | 10.47 | 10.65 | 2,618,645 | +0.07(+0.66%) |
Apr 22, 2022 | 10.69 | 10.76 | 10.53 | 10.58 | 2,129,270 | -0.09(-0.84%) |
Apr 21, 2022 | 10.83 | 10.83 | 10.52 | 10.67 | 3,104,012 | -0.24(-2.20%) |
Apr 20, 2022 | 10.95 | 11.01 | 10.65 | 10.91 | 2,412,521 | -0.02(-0.18%) |
Apr 19, 2022 | 11.18 | 11.23 | 10.90 | 10.93 | 4,104,384 | -0.23(-2.06%) |
Apr 18, 2022 | 11.20 | 11.31 | 11.12 | 11.16 | 7,357,794 | +0.25(+2.29%) |
Apr 14, 2022 | 11.09 | 11.14 | 10.87 | 10.91 | 3,883,679 | -0.16(-1.45%) |
Apr 13, 2022 | 11.01 | 11.22 | 10.87 | 11.07 | 6,684,077 | +0.05(+0.45%) |
Apr 12, 2022 | 11.00 | 11.10 | 10.85 | 11.02 | 6,962,197 | +0.19(+1.75%) |
Apr 11, 2022 | 10.68 | 10.88 | 10.59 | 10.83 | 6,520,435 | +0.30(+2.85%) |
Apr 08, 2022 | 10.26 | 10.53 | 10.26 | 10.53 | 5,209,038 | +0.28(+2.73%) |
Apr 07, 2022 | 10.31 | 10.33 | 10.16 | 10.25 | 1,528,371 | -0.10(-0.97%) |
Apr 06, 2022 | 10.25 | 10.45 | 10.18 | 10.35 | 2,488,340 | +0.01(+0.10%) |
Apr 05, 2022 | 10.32 | 10.54 | 10.18 | 10.34 | 3,020,604 | +0.36(+3.61%) |
Apr 04, 2022 | 9.900 | 10.03 | 9.840 | 9.980 | 1,823,391 | +0.29(+2.99%) |
Apr 01, 2022 | 10.00 | 10.06 | 9.660 | 9.690 | 2,040,961 | -0.17(-1.72%) |
Mar 31, 2022 | 10.13 | 10.44 | 9.820 | 9.860 | 3,109,114 | -0.16(-1.60%) |
Mar 30, 2022 | 10.10 | 10.15 | 9.980 | 10.02 | 1,989,881 | +0.13(+1.31%) |
Mar 29, 2022 | 9.600 | 10.02 | 9.490 | 9.890 | 6,741,045 | -0.37(-3.61%) |
Mar 28, 2022 | 10.26 | 10.34 | 10.13 | 10.26 | 6,232,180 | -0.35(-3.30%) |
Mar 25, 2022 | 10.55 | 10.69 | 10.34 | 10.61 | 6,545,731 | +0.18(+1.73%) |
Mar 24, 2022 | 10.45 | 10.62 | 10.39 | 10.43 | 2,786,715 | -0.16(-1.51%) |
Mar 23, 2022 | 10.84 | 10.86 | 10.52 | 10.59 | 3,662,428 | -0.10(-0.94%) |
Mar 22, 2022 | 10.82 | 10.86 | 10.45 | 10.69 | 4,545,705 | +0.06(+0.56%) |
Mar 21, 2022 | 10.33 | 10.78 | 10.29 | 10.63 | 9,070,642 | +0.64(+6.41%) |
Mar 18, 2022 | 10.11 | 10.24 | 9.955 | 9.990 | 1,985,577 | -0.25(-2.44%) |
Mar 17, 2022 | 9.880 | 10.41 | 9.860 | 10.24 | 9,531,812 | +0.40(+4.07%) |
Mar 16, 2022 | 10.46 | 10.55 | 9.750 | 9.840 | 6,617,417 | -0.73(-6.91%) |
Mar 15, 2022 | 10.25 | 10.79 | 10.22 | 10.57 | 3,771,359 | +0.38(+3.73%) |
Mar 14, 2022 | 10.18 | 10.67 | 10.05 | 10.19 | 5,619,289 | -0.16(-1.55%) |
Mar 11, 2022 | 9.880 | 10.49 | 9.630 | 10.35 | 4,540,278 | +0.34(+3.40%) |
Mar 10, 2022 | 10.50 | 9.690 | 10.01 | 7,019,610 | -0.35(-3.38%) | |
Mar 09, 2022 | 10.55 | 10.70 | 9.940 | 10.36 | 5,469,279 | -0.75(-6.75%) |
Mar 08, 2022 | 11.76 | 11.90 | 10.10 | 11.11 | 17,507,460 | -1.17(-9.53%) |
Mar 07, 2022 | 11.35 | 12.56 | 11.11 | 12.28 | 20,533,348 | +1.45(+13.39%) |
Mar 04, 2022 | 11.91 | 12.75 | 10.20 | 10.83 | 27,486,716 | -0.28(-2.52%) |
Mar 03, 2022 | 9.910 | 11.75 | 9.815 | 11.11 | 15,711,557 | +1.50(+15.61%) |
Mar 02, 2022 | 9.610 | 10.30 | 9.260 | 9.610 | 6,495,598 | +0.20(+2.13%) |