Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.90 | 13.71 | 12.84 | 13.06 | 4,949,566 | +1.14(+9.56%) |
May 27, 2022 | 11.77 | 12.01 | 11.45 | 11.92 | 1,523,565 | +0.11(+0.93%) |
May 26, 2022 | 11.03 | 11.86 | 10.92 | 11.81 | 1,970,159 | +0.87(+7.95%) |
May 25, 2022 | 10.90 | 11.11 | 10.75 | 10.94 | 1,334,853 | +0.14(+1.30%) |
May 24, 2022 | 11.75 | 11.75 | 10.71 | 10.80 | 1,538,630 | -1.20(-10.00%) |
May 23, 2022 | 12.36 | 12.36 | 11.85 | 12.00 | 4,452,495 | -0.48(-3.85%) |
May 20, 2022 | 12.72 | 12.92 | 12.31 | 12.48 | 4,302,400 | -0.07(-0.56%) |
May 19, 2022 | 11.11 | 12.63 | 11.11 | 12.55 | 4,413,395 | +1.28(+11.36%) |
May 18, 2022 | 11.13 | 11.60 | 11.10 | 11.27 | 2,273,091 | -0.03(-0.27%) |
May 17, 2022 | 11.71 | 12.11 | 11.25 | 11.30 | 3,140,526 | +0.21(+1.89%) |
May 16, 2022 | 11.00 | 11.32 | 10.90 | 11.09 | 3,301,410 | +0.01(+0.09%) |
May 13, 2022 | 9.900 | 11.24 | 9.900 | 11.08 | 3,021,486 | +1.30(+13.29%) |
May 12, 2022 | 9.640 | 10.13 | 9.290 | 9.780 | 4,380,633 | -0.06(-0.61%) |
May 11, 2022 | 9.900 | 10.19 | 9.660 | 9.840 | 4,186,526 | -0.10(-1.01%) |
May 10, 2022 | 10.32 | 10.48 | 9.850 | 9.940 | 5,802,829 | -0.26(-2.55%) |
May 09, 2022 | 12.00 | 12.00 | 10.14 | 10.20 | 4,759,126 | -2.00(-16.39%) |
May 06, 2022 | 12.28 | 12.56 | 11.96 | 12.20 | 4,628,901 | -0.31(-2.48%) |
May 05, 2022 | 12.69 | 12.88 | 12.43 | 12.51 | 6,008,312 | -0.56(-4.28%) |
May 04, 2022 | 12.77 | 13.14 | 12.38 | 13.07 | 3,219,124 | -0.08(-0.61%) |
May 03, 2022 | 12.72 | 13.43 | 12.65 | 13.15 | 3,630,996 | +0.28(+2.18%) |
May 02, 2022 | 12.80 | 13.19 | 12.54 | 12.87 | 3,829,929 | +0.32(+2.55%) |
Apr 29, 2022 | 11.60 | 12.97 | 11.56 | 12.55 | 5,220,841 | +1.30(+11.56%) |
Apr 28, 2022 | 10.71 | 11.30 | 10.53 | 11.25 | 2,762,195 | +0.46(+4.26%) |
Apr 27, 2022 | 9.720 | 10.81 | 9.720 | 10.79 | 3,338,612 | +1.04(+10.67%) |
Apr 26, 2022 | 10.26 | 10.33 | 9.690 | 9.750 | 5,028,763 | -0.65(-6.25%) |
Apr 25, 2022 | 10.08 | 10.45 | 9.960 | 10.40 | 5,073,606 | +0.17(+1.66%) |
Apr 22, 2022 | 10.25 | 10.85 | 10.19 | 10.23 | 13,378,606 | +0.04(+0.39%) |
Apr 21, 2022 | 10.75 | 10.97 | 10.08 | 10.19 | 11,959,304 | -0.50(-4.68%) |
Apr 20, 2022 | 10.82 | 10.90 | 10.51 | 10.69 | 11,954,746 | -0.25(-2.29%) |
Apr 19, 2022 | 10.29 | 10.96 | 10.18 | 10.94 | 11,611,356 | +0.39(+3.70%) |
Apr 18, 2022 | 10.84 | 10.92 | 10.43 | 10.55 | 11,660,088 | -0.53(-4.78%) |
Apr 14, 2022 | 11.10 | 11.36 | 10.95 | 11.08 | 13,104,268 | -0.20(-1.77%) |
Apr 13, 2022 | 11.14 | 11.61 | 11.09 | 11.28 | 12,834,458 | +0.03(+0.27%) |
Apr 12, 2022 | 11.17 | 12.07 | 11.06 | 11.25 | 4,937,522 | +0.37(+3.40%) |
Apr 11, 2022 | 11.23 | 11.66 | 10.60 | 10.88 | 6,182,451 | -1.15(-9.56%) |
Apr 08, 2022 | 11.51 | 12.10 | 10.98 | 12.03 | 13,040,176 | +0.13(+1.09%) |
Apr 07, 2022 | 12.40 | 12.40 | 11.80 | 11.90 | 2,484,017 | -114.10(-90.56%) |
Apr 06, 2022 | 120.00 | 127.00 | 119.00 | 126.00 | 278,283 | +1.00(+0.80%) |
Apr 05, 2022 | 127.00 | 128.00 | 123.00 | 125.00 | 605,932 | -4.00(-3.10%) |
Apr 04, 2022 | 126.00 | 131.00 | 123.00 | 129.00 | 700,895 | +8.00(+6.61%) |
Apr 01, 2022 | 123.00 | 125.00 | 117.00 | 121.00 | 170,232 | +6.00(+5.22%) |
Mar 31, 2022 | 123.00 | 125.00 | 114.00 | 115.00 | 287,926 | -9.00(-7.26%) |
Mar 30, 2022 | 124.00 | 128.00 | 122.00 | 124.00 | 274,730 | +2.00(+1.64%) |
Mar 29, 2022 | 128.00 | 131.00 | 121.00 | 122.00 | 352,946 | -3.00(-2.40%) |
Mar 28, 2022 | 128.00 | 135.00 | 122.00 | 125.00 | 407,134 | -1.00(-0.79%) |
Mar 25, 2022 | 127.00 | 127.99 | 120.00 | 126.00 | 348,143 | -7.00(-5.26%) |
Mar 24, 2022 | 134.00 | 135.00 | 127.00 | 133.00 | 372,361 | +0.00(+0.00%) |
Mar 23, 2022 | 127.00 | 141.50 | 126.00 | 133.00 | 277,784 | +3.00(+2.31%) |
Mar 22, 2022 | 126.00 | 137.00 | 122.00 | 130.00 | 420,395 | +9.00(+7.44%) |
Mar 21, 2022 | 123.00 | 130.00 | 118.00 | 121.00 | 274,233 | -7.00(-5.47%) |
Mar 18, 2022 | 113.00 | 134.00 | 111.00 | 128.00 | 864,270 | +17.00(+15.32%) |
Mar 17, 2022 | 109.00 | 118.00 | 108.00 | 111.00 | 250,764 | -8.00(-6.72%) |
Mar 16, 2022 | 122.00 | 123.00 | 107.00 | 119.00 | 526,318 | +13.00(+12.26%) |
Mar 15, 2022 | 84.00 | 109.00 | 84.00 | 106.00 | 480,154 | +19.56(+22.63%) |
Mar 14, 2022 | 90.95 | 98.80 | 85.00 | 86.44 | 328,333 | -15.56(-15.25%) |
Mar 11, 2022 | 114.00 | 116.00 | 97.00 | 102.00 | 628,575 | -12.00(-10.53%) |
Mar 10, 2022 | 121.00 | 121.00 | 114.00 | 114.00 | 263,100 | -12.00(-9.52%) |
Mar 09, 2022 | 123.00 | 129.00 | 122.00 | 126.00 | 162,478 | +9.00(+7.69%) |
Mar 08, 2022 | 119.00 | 122.00 | 115.00 | 117.00 | 242,791 | +0.00(+0.00%) |
Mar 07, 2022 | 119.00 | 123.50 | 115.00 | 117.00 | 522,567 | -2.00(-1.68%) |
Mar 04, 2022 | 125.00 | 127.00 | 117.00 | 119.00 | 705,476 | -10.00(-7.75%) |
Mar 03, 2022 | 137.00 | 138.00 | 128.00 | 129.00 | 509,740 | -9.00(-6.52%) |
Mar 02, 2022 | 145.00 | 146.00 | 137.00 | 138.00 | 236,058 | -8.00(-5.48%) |