Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.00 | 20.02 | 18.15 | 18.30 | 4,257,329 | -1.28(-6.54%) |
May 27, 2022 | 18.48 | 19.60 | 18.26 | 19.58 | 3,071,962 | +0.90(+4.82%) |
May 26, 2022 | 17.76 | 19.28 | 17.76 | 18.68 | 4,593,868 | +0.91(+5.12%) |
May 25, 2022 | 16.60 | 17.86 | 16.51 | 17.77 | 5,052,696 | +1.45(+8.89%) |
May 24, 2022 | 15.73 | 16.40 | 15.54 | 16.32 | 2,852,208 | +0.26(+1.59%) |
May 23, 2022 | 14.81 | 16.08 | 14.75 | 16.07 | 3,277,824 | +1.35(+9.15%) |
May 20, 2022 | 14.95 | 15.11 | 14.31 | 14.72 | 3,271,495 | -0.05(-0.32%) |
May 19, 2022 | 14.31 | 15.21 | 14.23 | 14.77 | 3,036,624 | +0.13(+0.91%) |
May 18, 2022 | 15.64 | 15.64 | 14.37 | 14.63 | 4,087,951 | -1.19(-7.49%) |
May 17, 2022 | 15.17 | 15.93 | 15.11 | 15.82 | 3,894,972 | +0.98(+6.58%) |
May 16, 2022 | 14.20 | 15.08 | 14.14 | 14.84 | 3,305,059 | +0.90(+6.46%) |
May 13, 2022 | 13.91 | 14.36 | 13.90 | 13.94 | 3,704,764 | +0.31(+2.30%) |
May 12, 2022 | 13.59 | 14.28 | 13.45 | 13.63 | 4,041,639 | -0.28(-2.04%) |
May 11, 2022 | 14.26 | 14.88 | 13.87 | 13.91 | 3,917,829 | -0.10(-0.74%) |
May 10, 2022 | 14.52 | 14.73 | 13.40 | 14.02 | 4,602,753 | -0.31(-2.18%) |
May 09, 2022 | 15.33 | 15.58 | 14.07 | 14.33 | 6,327,740 | -1.55(-9.74%) |
May 06, 2022 | 16.35 | 16.61 | 15.67 | 15.88 | 3,743,953 | -0.31(-1.93%) |
May 05, 2022 | 17.04 | 17.18 | 15.42 | 16.19 | 4,954,568 | -0.73(-4.32%) |
May 04, 2022 | 17.99 | 18.18 | 15.55 | 16.92 | 7,573,208 | -0.80(-4.50%) |
May 03, 2022 | 16.53 | 17.93 | 16.53 | 17.72 | 5,773,878 | +1.48(+9.11%) |
May 02, 2022 | 15.89 | 16.40 | 15.20 | 16.24 | 4,969,482 | +0.09(+0.53%) |
Apr 29, 2022 | 16.17 | 16.64 | 15.96 | 16.15 | 3,883,039 | +0.13(+0.83%) |
Apr 28, 2022 | 15.90 | 16.26 | 15.11 | 16.02 | 3,775,155 | +0.19(+1.20%) |
Apr 27, 2022 | 15.53 | 16.26 | 15.27 | 15.83 | 3,546,270 | +0.48(+3.15%) |
Apr 26, 2022 | 15.78 | 16.27 | 15.26 | 15.35 | 3,948,272 | -0.35(-2.24%) |
Apr 25, 2022 | 14.75 | 15.91 | 14.51 | 15.70 | 6,086,763 | +0.36(+2.35%) |
Apr 22, 2022 | 15.76 | 16.35 | 15.09 | 15.34 | 4,641,073 | -0.64(-3.98%) |
Apr 21, 2022 | 17.07 | 17.35 | 15.65 | 15.97 | 5,388,509 | -0.80(-4.75%) |
Apr 20, 2022 | 16.44 | 17.00 | 16.16 | 16.77 | 3,442,369 | +0.38(+2.32%) |
Apr 19, 2022 | 16.69 | 16.79 | 15.90 | 16.39 | 4,307,063 | -0.74(-4.32%) |
Apr 18, 2022 | 16.19 | 17.59 | 16.02 | 17.13 | 7,384,355 | +1.30(+8.21%) |
Apr 14, 2022 | 15.53 | 15.97 | 15.10 | 15.83 | 4,438,506 | +0.28(+1.83%) |
Apr 13, 2022 | 14.82 | 15.75 | 14.67 | 15.54 | 3,484,991 | +1.06(+7.33%) |
Apr 12, 2022 | 14.48 | 15.13 | 14.31 | 14.48 | 4,314,327 | +0.24(+1.66%) |
Apr 11, 2022 | 13.89 | 14.42 | 13.40 | 14.25 | 3,328,863 | +0.31(+2.25%) |
Apr 08, 2022 | 13.64 | 14.13 | 13.39 | 13.93 | 2,845,175 | +0.72(+5.46%) |
Apr 07, 2022 | 13.53 | 13.85 | 12.85 | 13.21 | 3,687,915 | -0.09(-0.64%) |
Apr 06, 2022 | 13.38 | 13.92 | 13.14 | 13.30 | 3,308,686 | +0.05(+0.36%) |
Apr 05, 2022 | 13.21 | 13.63 | 13.06 | 13.25 | 3,617,344 | +0.36(+2.80%) |
Apr 04, 2022 | 13.44 | 13.64 | 12.62 | 12.89 | 3,867,909 | -0.38(-2.86%) |
Apr 01, 2022 | 12.32 | 13.35 | 12.30 | 13.27 | 2,962,659 | +0.89(+7.20%) |
Mar 31, 2022 | 12.27 | 12.97 | 12.23 | 12.38 | 3,791,535 | -0.07(-0.53%) |
Mar 30, 2022 | 12.57 | 13.17 | 12.32 | 12.44 | 3,747,162 | +0.11(+0.92%) |
Mar 29, 2022 | 11.57 | 12.33 | 11.15 | 12.33 | 4,448,135 | +0.12(+1.01%) |
Mar 28, 2022 | 11.83 | 12.27 | 11.72 | 12.21 | 5,293,902 | +0.05(+0.39%) |
Mar 25, 2022 | 11.19 | 12.33 | 11.18 | 12.16 | 4,555,351 | +0.95(+8.46%) |
Mar 24, 2022 | 10.60 | 11.47 | 10.44 | 11.21 | 6,153,228 | +0.59(+5.54%) |
Mar 23, 2022 | 9.854 | 10.82 | 9.636 | 10.62 | 5,772,069 | +1.10(+11.55%) |
Mar 22, 2022 | 9.313 | 9.560 | 9.195 | 9.522 | 2,795,553 | +0.14(+1.52%) |
Mar 21, 2022 | 9.171 | 9.517 | 9.143 | 9.380 | 3,078,869 | +0.47(+5.32%) |
Mar 18, 2022 | 9.076 | 9.114 | 8.849 | 8.906 | 3,674,025 | -0.13(-1.47%) |
Mar 17, 2022 | 8.735 | 9.124 | 8.697 | 9.038 | 2,335,485 | +0.55(+6.48%) |
Mar 16, 2022 | 8.488 | 8.621 | 8.280 | 8.488 | 3,470,961 | +0.04(+0.45%) |
Mar 15, 2022 | 7.881 | 8.517 | 7.777 | 8.450 | 3,394,300 | +0.29(+3.60%) |
Mar 14, 2022 | 8.896 | 8.896 | 8.047 | 8.156 | 4,461,745 | -0.88(-9.76%) |
Mar 11, 2022 | 9.342 | 9.475 | 8.995 | 9.038 | 2,850,518 | -0.46(-4.89%) |
Mar 10, 2022 | 9.351 | 9.664 | 9.275 | 9.503 | 3,229,706 | +0.16(+1.73%) |
Mar 09, 2022 | 8.820 | 9.342 | 8.507 | 9.342 | 5,048,227 | +0.29(+3.25%) |
Mar 08, 2022 | 9.551 | 9.977 | 9.029 | 9.048 | 5,476,861 | -0.34(-3.64%) |
Mar 07, 2022 | 9.152 | 9.644 | 9.034 | 9.389 | 4,951,511 | +0.36(+3.99%) |
Mar 04, 2022 | 8.536 | 9.057 | 8.488 | 9.029 | 4,612,631 | +0.59(+6.97%) |
Mar 03, 2022 | 8.536 | 8.621 | 8.280 | 8.441 | 2,693,382 | -0.25(-2.84%) |
Mar 02, 2022 | 8.545 | 8.868 | 8.441 | 8.687 | 3,296,844 | +0.34(+4.09%) |