Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.11 | 12.20 | 11.96 | 12.05 | 38,749,376 | -0.19(-1.58%) |
May 27, 2022 | 12.13 | 12.24 | 12.07 | 12.24 | 9,274,720 | +0.19(+1.60%) |
May 26, 2022 | 12.01 | 12.18 | 12.00 | 12.05 | 10,956,995 | +0.12(+1.00%) |
May 25, 2022 | 11.90 | 12.00 | 11.80 | 11.93 | 11,008,022 | +0.01(+0.08%) |
May 24, 2022 | 11.86 | 11.94 | 11.67 | 11.92 | 11,069,658 | -0.08(-0.69%) |
May 23, 2022 | 12.03 | 12.18 | 11.92 | 12.00 | 13,876,314 | +0.11(+0.93%) |
May 20, 2022 | 12.03 | 12.07 | 11.66 | 11.89 | 17,949,128 | -0.03(-0.23%) |
May 19, 2022 | 11.61 | 12.02 | 11.60 | 11.92 | 15,285,674 | +0.21(+1.81%) |
May 18, 2022 | 12.15 | 12.15 | 11.65 | 11.71 | 14,069,518 | -0.55(-4.50%) |
May 17, 2022 | 12.11 | 12.30 | 11.99 | 12.26 | 14,720,342 | +0.36(+3.01%) |
May 16, 2022 | 11.69 | 11.97 | 11.68 | 11.90 | 12,597,218 | +0.16(+1.33%) |
May 13, 2022 | 11.65 | 11.84 | 11.60 | 11.75 | 13,874,436 | +0.18(+1.59%) |
May 12, 2022 | 11.50 | 11.65 | 11.42 | 11.56 | 14,379,910 | +0.06(+0.48%) |
May 11, 2022 | 11.48 | 11.77 | 11.44 | 11.51 | 20,913,048 | -0.05(-0.40%) |
May 10, 2022 | 11.71 | 11.75 | 11.41 | 11.55 | 17,063,884 | -0.05(-0.40%) |
May 09, 2022 | 11.67 | 11.78 | 11.57 | 11.60 | 18,973,278 | -0.18(-1.56%) |
May 06, 2022 | 11.62 | 11.88 | 11.49 | 11.78 | 18,128,092 | +0.16(+1.35%) |
May 05, 2022 | 11.85 | 11.85 | 11.50 | 11.63 | 24,517,072 | -0.44(-3.66%) |
May 04, 2022 | 11.65 | 12.12 | 11.38 | 12.07 | 31,443,322 | +1.06(+9.61%) |
May 03, 2022 | 10.81 | 11.09 | 10.73 | 11.01 | 12,355,825 | +0.25(+2.31%) |
May 02, 2022 | 10.91 | 10.99 | 10.60 | 10.76 | 13,645,845 | -0.15(-1.35%) |
Apr 29, 2022 | 11.21 | 11.29 | 10.86 | 10.91 | 19,238,708 | -0.26(-2.31%) |
Apr 28, 2022 | 11.07 | 11.22 | 10.85 | 11.17 | 15,850,231 | +0.11(+1.00%) |
Apr 27, 2022 | 10.67 | 11.11 | 10.64 | 11.06 | 30,587,300 | +0.38(+3.53%) |
Apr 26, 2022 | 10.69 | 10.77 | 10.57 | 10.68 | 21,855,250 | -0.04(-0.34%) |
Apr 25, 2022 | 10.63 | 10.73 | 10.44 | 10.72 | 8,829,605 | +0.06(+0.60%) |
Apr 22, 2022 | 10.94 | 10.94 | 10.64 | 10.65 | 5,157,408 | -0.32(-2.93%) |
Apr 21, 2022 | 11.11 | 11.15 | 10.95 | 10.97 | 6,098,576 | -0.07(-0.67%) |
Apr 20, 2022 | 10.89 | 11.09 | 10.85 | 11.05 | 7,545,494 | +0.23(+2.13%) |
Apr 19, 2022 | 10.57 | 10.85 | 10.57 | 10.82 | 4,465,303 | +0.21(+1.99%) |
Apr 18, 2022 | 10.69 | 10.78 | 10.59 | 10.61 | 3,491,027 | -0.13(-1.20%) |
Apr 14, 2022 | 10.79 | 10.85 | 10.73 | 10.73 | 3,636,619 | -0.03(-0.26%) |
Apr 13, 2022 | 10.75 | 10.79 | 10.67 | 10.76 | 4,578,960 | +0.04(+0.34%) |
Apr 12, 2022 | 10.81 | 10.88 | 10.66 | 10.73 | 3,307,497 | -0.06(-0.60%) |
Apr 11, 2022 | 10.82 | 10.92 | 10.77 | 10.79 | 5,185,627 | +0.01(+0.09%) |
Apr 08, 2022 | 10.66 | 10.85 | 10.59 | 10.78 | 6,414,975 | +0.17(+1.65%) |
Apr 07, 2022 | 10.56 | 10.66 | 10.45 | 10.61 | 6,569,972 | +0.03(+0.26%) |
Apr 06, 2022 | 10.48 | 10.62 | 10.44 | 10.58 | 6,806,785 | +0.02(+0.17%) |
Apr 05, 2022 | 10.57 | 10.69 | 10.51 | 10.56 | 5,371,171 | +0.00(+0.00%) |
Apr 04, 2022 | 10.54 | 10.60 | 10.42 | 10.56 | 6,145,454 | -0.06(-0.52%) |
Apr 01, 2022 | 10.53 | 10.62 | 10.43 | 10.62 | 8,676,170 | +0.19(+1.85%) |
Mar 31, 2022 | 10.62 | 10.66 | 10.41 | 10.42 | 8,326,299 | -0.18(-1.73%) |
Mar 30, 2022 | 10.64 | 10.65 | 10.55 | 10.61 | 5,210,320 | -0.04(-0.35%) |
Mar 29, 2022 | 10.56 | 10.68 | 10.47 | 10.64 | 7,782,865 | +0.20(+1.94%) |
Mar 28, 2022 | 10.43 | 10.46 | 10.28 | 10.44 | 8,797,875 | +0.01(+0.09%) |
Mar 25, 2022 | 10.34 | 10.52 | 10.34 | 10.43 | 7,796,437 | +0.06(+0.53%) |
Mar 24, 2022 | 10.32 | 10.39 | 10.26 | 10.38 | 4,431,415 | +0.06(+0.53%) |
Mar 23, 2022 | 10.46 | 10.50 | 10.31 | 10.32 | 5,924,731 | -0.21(-2.01%) |
Mar 22, 2022 | 10.61 | 10.68 | 10.50 | 10.53 | 8,606,754 | -0.01(-0.09%) |
Mar 21, 2022 | 10.76 | 10.80 | 10.48 | 10.54 | 7,255,721 | -0.19(-1.80%) |
Mar 18, 2022 | 10.71 | 10.75 | 10.51 | 10.73 | 16,825,930 | +0.06(+0.52%) |
Mar 17, 2022 | 10.50 | 10.73 | 10.47 | 10.68 | 7,579,127 | +0.14(+1.31%) |
Mar 16, 2022 | 10.39 | 10.59 | 10.31 | 10.54 | 8,495,668 | +0.20(+1.96%) |
Mar 15, 2022 | 10.38 | 10.41 | 10.24 | 10.34 | 7,674,675 | -0.05(-0.44%) |
Mar 14, 2022 | 10.16 | 10.62 | 10.14 | 10.39 | 11,963,982 | +0.36(+3.58%) |
Mar 11, 2022 | 10.09 | 10.16 | 10.01 | 10.03 | 8,843,304 | +0.00(+0.00%) |
Mar 10, 2022 | 10.04 | 10.16 | 9.879 | 10.03 | 9,389,642 | -0.17(-1.71%) |
Mar 09, 2022 | 10.27 | 10.30 | 10.14 | 10.20 | 7,147,657 | +0.14(+1.37%) |
Mar 08, 2022 | 9.962 | 10.34 | 9.809 | 10.06 | 15,242,396 | +0.14(+1.39%) |
Mar 07, 2022 | 10.27 | 10.30 | 9.925 | 9.925 | 12,110,496 | -0.46(-4.43%) |
Mar 04, 2022 | 10.30 | 10.40 | 10.21 | 10.39 | 6,469,646 | -0.06(-0.53%) |
Mar 03, 2022 | 10.54 | 10.60 | 10.39 | 10.44 | 12,027,992 | -0.06(-0.61%) |
Mar 02, 2022 | 10.36 | 10.56 | 10.34 | 10.50 | 7,508,416 | +0.15(+1.42%) |