Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.85 | 10.92 | 10.81 | 10.87 | 2,711,072 | -0.07(-0.62%) |
May 27, 2022 | 10.87 | 10.93 | 10.78 | 10.93 | 2,541,563 | +0.06(+0.54%) |
May 26, 2022 | 10.74 | 10.94 | 10.72 | 10.87 | 4,715,455 | +0.17(+1.54%) |
May 25, 2022 | 10.46 | 10.82 | 10.46 | 10.71 | 4,688,009 | +0.13(+1.19%) |
May 24, 2022 | 10.60 | 10.69 | 10.46 | 10.58 | 10,117,311 | +0.23(+2.25%) |
May 23, 2022 | 10.22 | 10.45 | 10.13 | 10.35 | 6,632,808 | +0.72(+7.47%) |
May 20, 2022 | 9.660 | 9.689 | 9.412 | 9.631 | 4,039,985 | +0.01(+0.10%) |
May 19, 2022 | 9.393 | 9.688 | 9.393 | 9.621 | 5,946,272 | +0.26(+2.75%) |
May 18, 2022 | 9.573 | 9.612 | 9.321 | 9.364 | 3,972,471 | -0.28(-2.87%) |
May 17, 2022 | 9.564 | 9.669 | 9.535 | 9.640 | 3,522,223 | +0.42(+4.55%) |
May 16, 2022 | 9.212 | 9.275 | 9.097 | 9.221 | 3,155,103 | -0.03(-0.31%) |
May 13, 2022 | 9.164 | 9.354 | 9.164 | 9.250 | 4,898,088 | +0.26(+2.86%) |
May 12, 2022 | 8.830 | 9.097 | 8.730 | 8.992 | 5,877,038 | -0.07(-0.74%) |
May 11, 2022 | 9.259 | 9.464 | 9.050 | 9.059 | 5,168,397 | -0.21(-2.26%) |
May 10, 2022 | 9.326 | 9.354 | 9.054 | 9.269 | 6,933,853 | +0.22(+2.42%) |
May 09, 2022 | 9.192 | 9.221 | 8.983 | 9.050 | 6,738,985 | -0.32(-3.46%) |
May 06, 2022 | 9.412 | 9.478 | 9.264 | 9.373 | 6,346,316 | -0.05(-0.51%) |
May 05, 2022 | 9.764 | 9.774 | 9.346 | 9.421 | 8,627,589 | -0.71(-7.05%) |
May 04, 2022 | 9.831 | 10.19 | 9.812 | 10.14 | 6,765,928 | +0.20(+2.01%) |
May 03, 2022 | 9.850 | 9.978 | 9.812 | 9.935 | 5,727,682 | +0.33(+3.47%) |
May 02, 2022 | 9.554 | 9.631 | 9.402 | 9.602 | 6,402,010 | +0.19(+2.02%) |
Apr 29, 2022 | 9.612 | 9.716 | 9.383 | 9.412 | 7,791,441 | -0.34(-3.52%) |
Apr 28, 2022 | 9.726 | 9.802 | 9.507 | 9.754 | 8,405,474 | +0.10(+1.09%) |
Apr 27, 2022 | 9.631 | 9.754 | 9.493 | 9.650 | 12,033,184 | -0.71(-6.89%) |
Apr 26, 2022 | 10.50 | 10.62 | 10.25 | 10.36 | 10,920,323 | -0.52(-4.81%) |
Apr 25, 2022 | 10.88 | 10.94 | 10.55 | 10.89 | 7,215,241 | -0.33(-2.97%) |
Apr 22, 2022 | 11.47 | 11.52 | 11.14 | 11.22 | 8,928,420 | -0.37(-3.20%) |
Apr 21, 2022 | 11.90 | 11.94 | 11.53 | 11.59 | 9,106,714 | +0.08(+0.66%) |
Apr 20, 2022 | 11.61 | 11.65 | 11.46 | 11.52 | 6,074,756 | +0.15(+1.34%) |
Apr 19, 2022 | 11.23 | 11.40 | 11.22 | 11.36 | 4,272,126 | +0.10(+0.93%) |
Apr 18, 2022 | 11.15 | 11.36 | 11.14 | 11.26 | 2,596,059 | +0.07(+0.60%) |
Apr 14, 2022 | 11.32 | 11.35 | 11.14 | 11.19 | 5,370,465 | -0.16(-1.43%) |
Apr 13, 2022 | 11.03 | 11.36 | 11.00 | 11.35 | 4,969,203 | +0.22(+1.97%) |
Apr 12, 2022 | 11.30 | 11.39 | 11.05 | 11.14 | 11,911,938 | -0.29(-2.50%) |
Apr 11, 2022 | 12.34 | 12.50 | 11.37 | 11.42 | 21,898,342 | -0.78(-6.40%) |
Apr 08, 2022 | 12.09 | 12.30 | 12.09 | 12.20 | 3,540,746 | +0.17(+1.42%) |
Apr 07, 2022 | 12.11 | 12.18 | 11.81 | 12.03 | 5,621,434 | +0.18(+1.53%) |
Apr 06, 2022 | 11.81 | 11.93 | 11.68 | 11.85 | 4,873,581 | -0.33(-2.74%) |
Apr 05, 2022 | 12.36 | 12.38 | 12.15 | 12.18 | 3,595,100 | -0.24(-1.92%) |
Apr 04, 2022 | 12.37 | 12.51 | 12.29 | 12.42 | 3,958,585 | -0.06(-0.46%) |
Apr 01, 2022 | 12.55 | 12.57 | 12.28 | 12.48 | 7,098,095 | +0.43(+3.56%) |
Mar 31, 2022 | 12.34 | 12.38 | 12.04 | 12.05 | 4,712,689 | -0.27(-2.17%) |
Mar 30, 2022 | 12.49 | 12.52 | 12.26 | 12.32 | 4,415,239 | -0.29(-2.27%) |
Mar 29, 2022 | 12.67 | 12.73 | 12.52 | 12.60 | 5,240,739 | +0.30(+2.48%) |
Mar 28, 2022 | 12.36 | 12.38 | 12.07 | 12.30 | 5,941,911 | +0.02(+0.16%) |
Mar 25, 2022 | 12.22 | 12.38 | 12.17 | 12.28 | 3,664,995 | +0.13(+1.10%) |
Mar 24, 2022 | 12.04 | 12.21 | 12.00 | 12.15 | 4,783,030 | +0.07(+0.55%) |
Mar 23, 2022 | 12.06 | 12.22 | 11.98 | 12.08 | 6,372,440 | -0.29(-2.31%) |
Mar 22, 2022 | 12.14 | 12.36 | 12.14 | 12.36 | 5,575,290 | +0.70(+5.96%) |
Mar 21, 2022 | 11.76 | 11.84 | 11.57 | 11.67 | 4,362,778 | -0.03(-0.24%) |
Mar 18, 2022 | 11.43 | 11.71 | 11.39 | 11.70 | 5,384,978 | +0.01(+0.08%) |
Mar 17, 2022 | 11.39 | 11.69 | 11.32 | 11.69 | 6,803,061 | +0.06(+0.49%) |
Mar 16, 2022 | 11.35 | 11.71 | 11.29 | 11.63 | 11,812,700 | +0.80(+7.39%) |
Mar 15, 2022 | 10.79 | 10.97 | 10.64 | 10.83 | 9,679,404 | +0.23(+2.16%) |
Mar 14, 2022 | 10.66 | 10.86 | 10.47 | 10.60 | 12,745,145 | +0.84(+8.59%) |
Mar 11, 2022 | 10.21 | 10.30 | 9.754 | 9.764 | 9,512,272 | -0.47(-4.56%) |
Mar 10, 2022 | 10.30 | 10.04 | 10.23 | 10,419,819 | -0.12(-1.20%) | |
Mar 09, 2022 | 10.21 | 10.54 | 10.09 | 10.35 | 15,140,964 | +0.61(+6.26%) |
Mar 08, 2022 | 9.878 | 10.13 | 9.407 | 9.745 | 18,381,022 | +0.67(+7.35%) |
Mar 07, 2022 | 9.469 | 9.602 | 9.011 | 9.078 | 12,799,686 | -0.43(-4.51%) |
Mar 04, 2022 | 9.783 | 9.807 | 9.383 | 9.507 | 15,179,082 | -1.13(-10.65%) |
Mar 03, 2022 | 11.05 | 11.07 | 10.56 | 10.64 | 8,746,881 | -0.41(-3.71%) |
Mar 02, 2022 | 10.96 | 11.22 | 10.81 | 11.05 | 10,350,141 | +0.23(+2.11%) |