Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.66 | 11.66 | 11.28 | 11.32 | 1,689,231 | -0.37(-3.16%) |
May 27, 2022 | 11.47 | 11.70 | 11.46 | 11.69 | 2,007,391 | +0.28(+2.47%) |
May 26, 2022 | 11.27 | 11.49 | 11.27 | 11.41 | 1,611,132 | +0.18(+1.57%) |
May 25, 2022 | 11.00 | 11.38 | 11.00 | 11.23 | 2,101,975 | +0.24(+2.19%) |
May 24, 2022 | 11.17 | 11.22 | 10.81 | 10.99 | 2,938,315 | -0.23(-2.08%) |
May 23, 2022 | 11.03 | 11.34 | 10.96 | 11.22 | 2,376,599 | +0.27(+2.50%) |
May 20, 2022 | 11.38 | 11.39 | 10.78 | 10.95 | 3,512,347 | -0.38(-3.34%) |
May 19, 2022 | 11.66 | 11.73 | 11.31 | 11.33 | 2,544,445 | -0.43(-3.62%) |
May 18, 2022 | 12.06 | 12.10 | 11.73 | 11.75 | 1,767,193 | -0.35(-2.92%) |
May 17, 2022 | 12.30 | 12.30 | 12.06 | 12.11 | 2,146,068 | -0.04(-0.33%) |
May 16, 2022 | 12.05 | 12.25 | 11.97 | 12.15 | 2,431,348 | +0.31(+2.65%) |
May 13, 2022 | 11.79 | 12.02 | 11.68 | 11.84 | 2,788,848 | +0.13(+1.13%) |
May 12, 2022 | 12.13 | 12.15 | 11.54 | 11.70 | 4,366,827 | -0.56(-4.57%) |
May 11, 2022 | 12.54 | 12.64 | 12.17 | 12.26 | 3,560,857 | -0.27(-2.17%) |
May 10, 2022 | 12.77 | 12.94 | 12.31 | 12.54 | 3,807,467 | -0.10(-0.80%) |
May 09, 2022 | 13.35 | 13.42 | 12.58 | 12.64 | 3,024,382 | -0.86(-6.35%) |
May 06, 2022 | 13.12 | 13.50 | 12.94 | 13.49 | 1,853,682 | +0.34(+2.61%) |
May 05, 2022 | 13.46 | 13.47 | 13.02 | 13.15 | 1,910,145 | -0.31(-2.31%) |
May 04, 2022 | 13.24 | 13.51 | 13.18 | 13.46 | 1,547,847 | +0.28(+2.13%) |
May 03, 2022 | 12.96 | 13.24 | 12.89 | 13.18 | 1,792,370 | +0.30(+2.36%) |
May 02, 2022 | 13.12 | 13.24 | 12.70 | 12.88 | 2,153,423 | -0.20(-1.55%) |
Apr 29, 2022 | 13.35 | 13.43 | 13.05 | 13.08 | 1,503,502 | -0.30(-2.21%) |
Apr 28, 2022 | 13.53 | 13.56 | 13.11 | 13.38 | 2,554,300 | -0.12(-0.87%) |
Apr 27, 2022 | 13.49 | 13.68 | 13.45 | 13.49 | 2,063,732 | +0.03(+0.23%) |
Apr 26, 2022 | 13.97 | 13.97 | 13.46 | 13.46 | 1,674,836 | -0.55(-3.94%) |
Apr 25, 2022 | 13.94 | 14.04 | 13.74 | 14.02 | 1,512,171 | +0.03(+0.22%) |
Apr 22, 2022 | 14.46 | 14.50 | 13.96 | 13.98 | 2,722,296 | -0.64(-4.37%) |
Apr 21, 2022 | 14.76 | 14.86 | 14.60 | 14.62 | 1,009,589 | -0.10(-0.69%) |
Apr 20, 2022 | 14.69 | 14.80 | 14.68 | 14.72 | 812,934 | +0.10(+0.69%) |
Apr 19, 2022 | 14.53 | 14.68 | 14.49 | 14.62 | 931,322 | +0.10(+0.70%) |
Apr 18, 2022 | 14.49 | 14.68 | 14.49 | 14.52 | 1,054,974 | +0.05(+0.32%) |
Apr 14, 2022 | 14.44 | 14.57 | 14.41 | 14.47 | 1,011,187 | +0.04(+0.27%) |
Apr 13, 2022 | 14.29 | 14.48 | 14.26 | 14.44 | 1,000,708 | +0.19(+1.31%) |
Apr 12, 2022 | 14.31 | 14.40 | 14.22 | 14.25 | 1,088,858 | -0.05(-0.38%) |
Apr 11, 2022 | 14.28 | 14.38 | 14.21 | 14.30 | 1,123,623 | +0.03(+0.22%) |
Apr 08, 2022 | 14.15 | 14.30 | 14.11 | 14.27 | 1,050,348 | +0.16(+1.10%) |
Apr 07, 2022 | 14.31 | 14.40 | 14.06 | 14.12 | 1,932,555 | -0.16(-1.09%) |
Apr 06, 2022 | 14.26 | 14.38 | 14.21 | 14.27 | 1,385,667 | -0.02(-0.16%) |
Apr 05, 2022 | 14.19 | 14.38 | 14.19 | 14.30 | 1,213,475 | +0.08(+0.55%) |
Apr 04, 2022 | 14.44 | 14.51 | 14.09 | 14.22 | 2,322,396 | -0.24(-1.67%) |
Apr 01, 2022 | 14.18 | 14.49 | 14.16 | 14.46 | 3,152,736 | +0.39(+2.77%) |
Mar 31, 2022 | 14.12 | 14.24 | 14.06 | 14.07 | 1,084,014 | -0.05(-0.39%) |
Mar 30, 2022 | 14.17 | 14.26 | 14.10 | 14.12 | 1,545,792 | -0.06(-0.44%) |
Mar 29, 2022 | 14.12 | 14.22 | 14.07 | 14.19 | 1,648,011 | +0.11(+0.77%) |
Mar 28, 2022 | 14.16 | 14.17 | 14.00 | 14.08 | 1,262,294 | -0.10(-0.71%) |
Mar 25, 2022 | 13.98 | 14.21 | 13.95 | 14.18 | 1,564,772 | +0.27(+1.96%) |
Mar 24, 2022 | 13.94 | 13.96 | 13.86 | 13.91 | 978,636 | +0.01(+0.06%) |
Mar 23, 2022 | 14.04 | 14.07 | 13.84 | 13.90 | 1,151,169 | -0.12(-0.89%) |
Mar 22, 2022 | 14.00 | 14.07 | 13.95 | 14.02 | 1,145,257 | +0.07(+0.50%) |
Mar 21, 2022 | 13.74 | 13.96 | 13.74 | 13.95 | 1,644,605 | +0.25(+1.82%) |
Mar 18, 2022 | 13.64 | 13.77 | 13.58 | 13.70 | 1,413,963 | +0.06(+0.46%) |
Mar 17, 2022 | 13.35 | 13.68 | 13.26 | 13.64 | 2,306,649 | +0.31(+2.34%) |
Mar 16, 2022 | 13.36 | 13.45 | 13.25 | 13.33 | 1,807,960 | +0.07(+0.53%) |
Mar 15, 2022 | 13.28 | 13.35 | 13.08 | 13.26 | 1,342,383 | +0.01(+0.06%) |
Mar 14, 2022 | 13.31 | 13.49 | 13.21 | 13.25 | 1,042,273 | -0.02(-0.12%) |
Mar 11, 2022 | 13.24 | 13.36 | 13.14 | 13.27 | 1,080,730 | +0.08(+0.59%) |
Mar 10, 2022 | 13.15 | 13.23 | 13.09 | 13.19 | 1,027,136 | -0.04(-0.29%) |
Mar 09, 2022 | 13.42 | 13.49 | 13.17 | 13.23 | 1,553,760 | -0.01(-0.06%) |
Mar 08, 2022 | 13.22 | 13.31 | 12.85 | 13.24 | 2,393,877 | +0.09(+0.71%) |
Mar 07, 2022 | 13.48 | 13.51 | 13.14 | 13.14 | 2,038,264 | -0.39(-2.91%) |
Mar 04, 2022 | 13.47 | 13.54 | 13.35 | 13.54 | 1,277,754 | -0.05(-0.39%) |
Mar 03, 2022 | 13.70 | 13.74 | 13.55 | 13.59 | 1,222,705 | -0.06(-0.44%) |
Mar 02, 2022 | 13.48 | 13.70 | 13.30 | 13.65 | 1,550,269 | +0.25(+1.86%) |