Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.96 | 12.05 | 11.81 | 11.90 | 39,235,216 | -0.19(-1.58%) |
May 27, 2022 | 11.98 | 12.09 | 11.92 | 12.09 | 9,391,007 | +0.19(+1.60%) |
May 26, 2022 | 11.86 | 12.03 | 11.85 | 11.90 | 11,094,374 | +0.12(+1.00%) |
May 25, 2022 | 11.76 | 11.85 | 11.66 | 11.78 | 11,146,041 | +0.01(+0.08%) |
May 24, 2022 | 11.71 | 11.79 | 11.52 | 11.77 | 11,208,450 | +0.03(+0.23%) |
May 23, 2022 | 11.77 | 11.92 | 11.66 | 11.75 | 14,180,694 | +0.11(+0.93%) |
May 20, 2022 | 11.77 | 11.81 | 11.41 | 11.64 | 18,342,846 | -0.03(-0.23%) |
May 19, 2022 | 11.36 | 11.76 | 11.35 | 11.67 | 15,620,968 | +0.21(+1.81%) |
May 18, 2022 | 11.89 | 11.89 | 11.40 | 11.46 | 14,378,136 | -0.54(-4.50%) |
May 17, 2022 | 11.85 | 12.03 | 11.73 | 12.00 | 15,043,235 | +0.35(+3.01%) |
May 16, 2022 | 11.44 | 11.71 | 11.43 | 11.65 | 12,873,540 | +0.15(+1.33%) |
May 13, 2022 | 11.40 | 11.58 | 11.35 | 11.49 | 14,178,774 | +0.18(+1.59%) |
May 12, 2022 | 11.25 | 11.40 | 11.18 | 11.31 | 14,695,336 | +0.05(+0.48%) |
May 11, 2022 | 11.23 | 11.52 | 11.19 | 11.26 | 21,371,780 | -0.05(-0.40%) |
May 10, 2022 | 11.46 | 11.50 | 11.16 | 11.31 | 17,438,182 | -0.04(-0.40%) |
May 09, 2022 | 11.42 | 11.53 | 11.32 | 11.35 | 19,389,460 | -0.18(-1.56%) |
May 06, 2022 | 11.37 | 11.63 | 11.24 | 11.53 | 18,525,736 | +0.15(+1.34%) |
May 05, 2022 | 11.59 | 11.59 | 11.25 | 11.38 | 25,054,860 | -0.43(-3.66%) |
May 04, 2022 | 11.40 | 11.86 | 11.13 | 11.81 | 32,133,038 | +1.04(+9.61%) |
May 03, 2022 | 10.58 | 10.85 | 10.50 | 10.77 | 12,626,853 | +0.24(+2.31%) |
May 02, 2022 | 10.68 | 10.76 | 10.37 | 10.53 | 13,945,170 | -0.14(-1.35%) |
Apr 29, 2022 | 10.97 | 11.05 | 10.63 | 10.68 | 19,660,712 | -0.25(-2.31%) |
Apr 28, 2022 | 10.83 | 10.98 | 10.62 | 10.93 | 16,197,909 | +0.11(+1.00%) |
Apr 27, 2022 | 10.44 | 10.87 | 10.41 | 10.82 | 31,258,238 | +0.37(+3.53%) |
Apr 26, 2022 | 10.46 | 10.54 | 10.34 | 10.45 | 22,334,650 | -0.04(-0.34%) |
Apr 25, 2022 | 10.41 | 10.50 | 10.22 | 10.49 | 9,023,285 | +0.06(+0.60%) |
Apr 22, 2022 | 10.70 | 10.70 | 10.41 | 10.42 | 5,270,537 | -0.32(-2.93%) |
Apr 21, 2022 | 10.87 | 10.91 | 10.71 | 10.74 | 6,232,349 | -0.07(-0.67%) |
Apr 20, 2022 | 10.66 | 10.86 | 10.62 | 10.81 | 7,711,006 | +0.22(+2.13%) |
Apr 19, 2022 | 10.34 | 10.62 | 10.34 | 10.59 | 4,563,251 | +0.21(+2.00%) |
Apr 18, 2022 | 10.46 | 10.54 | 10.36 | 10.38 | 3,567,604 | -0.13(-1.20%) |
Apr 14, 2022 | 10.56 | 10.62 | 10.50 | 10.50 | 3,716,389 | -0.03(-0.26%) |
Apr 13, 2022 | 10.52 | 10.56 | 10.44 | 10.53 | 4,679,400 | +0.04(+0.34%) |
Apr 12, 2022 | 10.58 | 10.65 | 10.43 | 10.50 | 3,380,047 | -0.06(-0.60%) |
Apr 11, 2022 | 10.59 | 10.68 | 10.54 | 10.56 | 5,299,375 | +0.01(+0.09%) |
Apr 08, 2022 | 10.43 | 10.61 | 10.36 | 10.55 | 6,555,689 | +0.17(+1.65%) |
Apr 07, 2022 | 10.33 | 10.43 | 10.23 | 10.38 | 6,714,086 | +0.03(+0.26%) |
Apr 06, 2022 | 10.25 | 10.39 | 10.21 | 10.35 | 6,956,093 | +0.02(+0.17%) |
Apr 05, 2022 | 10.34 | 10.46 | 10.28 | 10.33 | 5,488,989 | +0.00(+0.00%) |
Apr 04, 2022 | 10.32 | 10.37 | 10.20 | 10.33 | 6,280,256 | -0.05(-0.52%) |
Apr 01, 2022 | 10.31 | 10.39 | 10.21 | 10.39 | 8,866,484 | +0.19(+1.85%) |
Mar 31, 2022 | 10.39 | 10.43 | 10.19 | 10.20 | 8,508,939 | -0.18(-1.73%) |
Mar 30, 2022 | 10.41 | 10.42 | 10.32 | 10.38 | 5,324,609 | -0.04(-0.35%) |
Mar 29, 2022 | 10.33 | 10.45 | 10.25 | 10.41 | 7,953,584 | +0.20(+1.94%) |
Mar 28, 2022 | 10.21 | 10.23 | 10.06 | 10.22 | 8,990,858 | +0.01(+0.09%) |
Mar 25, 2022 | 10.12 | 10.29 | 10.12 | 10.21 | 7,967,454 | +0.05(+0.53%) |
Mar 24, 2022 | 10.10 | 10.17 | 10.04 | 10.15 | 4,528,619 | +0.05(+0.53%) |
Mar 23, 2022 | 10.23 | 10.27 | 10.09 | 10.10 | 6,054,691 | -0.21(-2.01%) |
Mar 22, 2022 | 10.38 | 10.45 | 10.27 | 10.31 | 8,795,545 | -0.01(-0.09%) |
Mar 21, 2022 | 10.53 | 10.57 | 10.25 | 10.32 | 7,414,877 | -0.19(-1.80%) |
Mar 18, 2022 | 10.48 | 10.52 | 10.28 | 10.50 | 17,195,010 | +0.05(+0.52%) |
Mar 17, 2022 | 10.28 | 10.50 | 10.24 | 10.45 | 7,745,377 | +0.13(+1.31%) |
Mar 16, 2022 | 10.16 | 10.36 | 10.09 | 10.32 | 8,682,023 | +0.20(+1.96%) |
Mar 15, 2022 | 10.15 | 10.19 | 10.02 | 10.12 | 7,843,021 | -0.04(-0.44%) |
Mar 14, 2022 | 9.946 | 10.39 | 9.919 | 10.16 | 12,226,415 | +0.35(+3.58%) |
Mar 11, 2022 | 9.874 | 9.937 | 9.793 | 9.811 | 9,037,284 | +0.00(+0.00%) |
Mar 10, 2022 | 9.829 | 9.937 | 9.667 | 9.811 | 9,595,606 | -0.17(-1.71%) |
Mar 09, 2022 | 10.05 | 10.08 | 9.919 | 9.982 | 7,304,443 | +0.14(+1.37%) |
Mar 08, 2022 | 9.748 | 10.12 | 9.599 | 9.847 | 15,576,741 | +0.14(+1.39%) |
Mar 07, 2022 | 10.05 | 10.08 | 9.712 | 9.712 | 12,376,142 | -0.45(-4.43%) |
Mar 04, 2022 | 10.08 | 10.18 | 9.991 | 10.16 | 6,611,559 | -0.05(-0.53%) |
Mar 03, 2022 | 10.32 | 10.37 | 10.17 | 10.22 | 12,291,829 | -0.06(-0.61%) |
Mar 02, 2022 | 10.14 | 10.33 | 10.12 | 10.28 | 7,673,114 | +0.14(+1.42%) |