Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.81 | 11.93 | 11.53 | 11.81 | 92,260,600 | +0.04(+0.37%) |
May 27, 2022 | 11.45 | 11.77 | 11.43 | 11.77 | 62,764,868 | +0.44(+3.89%) |
May 26, 2022 | 11.05 | 11.40 | 11.04 | 11.33 | 53,369,112 | +0.35(+3.23%) |
May 25, 2022 | 10.65 | 11.06 | 10.64 | 10.97 | 47,683,456 | +0.25(+2.33%) |
May 24, 2022 | 10.88 | 10.95 | 10.59 | 10.72 | 59,097,844 | -0.35(-3.20%) |
May 23, 2022 | 10.91 | 11.18 | 10.79 | 11.08 | 60,099,780 | +0.29(+2.64%) |
May 20, 2022 | 11.27 | 11.33 | 10.42 | 10.79 | 90,219,176 | -0.30(-2.72%) |
May 19, 2022 | 10.91 | 11.33 | 10.91 | 11.10 | 67,643,752 | +0.06(+0.55%) |
May 18, 2022 | 11.44 | 11.54 | 10.97 | 11.04 | 79,031,696 | -0.65(-5.54%) |
May 17, 2022 | 11.52 | 11.68 | 11.36 | 11.68 | 58,893,752 | +0.41(+3.68%) |
May 16, 2022 | 11.65 | 11.67 | 11.21 | 11.27 | 75,281,968 | -0.39(-3.33%) |
May 13, 2022 | 11.12 | 11.77 | 11.11 | 11.66 | 91,427,088 | +0.92(+8.52%) |
May 12, 2022 | 10.54 | 11.05 | 10.49 | 10.74 | 130,994,688 | -0.34(-3.04%) |
May 11, 2022 | 11.40 | 11.76 | 11.04 | 11.08 | 82,875,936 | -0.45(-3.90%) |
May 10, 2022 | 11.92 | 11.95 | 11.24 | 11.53 | 87,562,000 | -0.02(-0.15%) |
May 09, 2022 | 11.96 | 12.24 | 11.49 | 11.54 | 82,449,320 | -0.73(-5.91%) |
May 06, 2022 | 12.49 | 12.61 | 12.09 | 12.27 | 77,156,128 | -0.28(-2.20%) |
May 05, 2022 | 12.80 | 12.80 | 12.38 | 12.55 | 67,029,952 | -0.39(-3.00%) |
May 04, 2022 | 12.53 | 12.95 | 12.31 | 12.93 | 69,181,312 | +0.36(+2.88%) |
May 03, 2022 | 12.36 | 12.74 | 12.26 | 12.57 | 64,500,856 | +0.25(+2.03%) |
May 02, 2022 | 12.11 | 12.34 | 11.93 | 12.32 | 74,927,544 | +0.09(+0.78%) |
Apr 29, 2022 | 12.60 | 12.93 | 12.17 | 12.23 | 96,428,968 | -0.40(-3.15%) |
Apr 28, 2022 | 12.87 | 12.94 | 12.00 | 12.62 | 152,278,672 | -0.20(-1.55%) |
Apr 27, 2022 | 12.77 | 13.04 | 12.61 | 12.82 | 76,031,336 | +0.12(+0.95%) |
Apr 26, 2022 | 13.04 | 13.07 | 12.67 | 12.70 | 69,766,224 | -0.41(-3.16%) |
Apr 25, 2022 | 12.87 | 13.12 | 12.62 | 13.12 | 67,495,976 | +0.14(+1.06%) |
Apr 22, 2022 | 13.34 | 13.42 | 12.87 | 12.98 | 65,511,812 | -0.49(-3.63%) |
Apr 21, 2022 | 14.14 | 14.21 | 13.39 | 13.47 | 58,143,380 | -0.30(-2.18%) |
Apr 20, 2022 | 13.92 | 14.20 | 13.73 | 13.77 | 55,160,888 | -0.09(-0.62%) |
Apr 19, 2022 | 13.50 | 13.92 | 13.50 | 13.85 | 64,557,332 | +0.41(+3.06%) |
Apr 18, 2022 | 13.18 | 13.54 | 13.18 | 13.44 | 46,806,404 | +0.16(+1.23%) |
Apr 14, 2022 | 13.30 | 13.52 | 13.26 | 13.28 | 45,831,776 | -0.03(-0.19%) |
Apr 13, 2022 | 13.13 | 13.33 | 13.06 | 13.30 | 60,391,080 | +0.13(+0.98%) |
Apr 12, 2022 | 13.30 | 13.48 | 13.11 | 13.18 | 57,256,220 | +0.07(+0.52%) |
Apr 11, 2022 | 12.77 | 13.53 | 12.77 | 13.11 | 77,046,824 | +0.20(+1.53%) |
Apr 08, 2022 | 12.81 | 13.24 | 12.70 | 12.91 | 87,654,456 | +0.08(+0.60%) |
Apr 07, 2022 | 12.93 | 13.04 | 12.49 | 12.83 | 118,076,064 | -0.37(-2.79%) |
Apr 06, 2022 | 13.38 | 13.55 | 13.02 | 13.20 | 119,855,704 | -0.37(-2.72%) |
Apr 05, 2022 | 14.12 | 14.26 | 13.56 | 13.57 | 106,854,312 | -0.72(-5.04%) |
Apr 04, 2022 | 14.29 | 14.35 | 14.03 | 14.29 | 59,730,956 | +0.01(+0.06%) |
Apr 01, 2022 | 14.59 | 14.71 | 14.02 | 14.28 | 75,423,576 | -0.22(-1.54%) |
Mar 31, 2022 | 14.75 | 14.88 | 14.15 | 14.50 | 61,133,208 | -0.31(-2.08%) |
Mar 30, 2022 | 15.03 | 15.15 | 14.75 | 14.81 | 67,378,000 | -0.41(-2.70%) |
Mar 29, 2022 | 14.59 | 15.27 | 14.59 | 15.23 | 105,660,976 | +0.93(+6.48%) |
Mar 28, 2022 | 14.20 | 14.31 | 13.96 | 14.30 | 63,660,484 | +0.17(+1.21%) |
Mar 25, 2022 | 14.36 | 14.39 | 14.02 | 14.13 | 72,307,744 | -0.31(-2.14%) |
Mar 24, 2022 | 14.36 | 14.56 | 14.27 | 14.44 | 65,604,920 | +0.13(+0.90%) |
Mar 23, 2022 | 14.43 | 14.62 | 14.21 | 14.31 | 73,717,896 | -0.35(-2.40%) |
Mar 22, 2022 | 14.34 | 14.84 | 14.32 | 14.66 | 90,477,464 | +0.52(+3.70%) |
Mar 21, 2022 | 14.47 | 14.67 | 14.01 | 14.14 | 84,534,576 | -0.33(-2.25%) |
Mar 18, 2022 | 14.08 | 14.49 | 13.96 | 14.46 | 103,926,136 | +0.24(+1.69%) |
Mar 17, 2022 | 13.92 | 14.22 | 13.86 | 14.22 | 68,119,624 | +0.00(+0.00%) |
Mar 16, 2022 | 14.13 | 14.26 | 13.78 | 14.22 | 96,342,568 | +0.45(+3.24%) |
Mar 15, 2022 | 13.53 | 13.84 | 13.32 | 13.78 | 76,052,800 | +0.27(+2.03%) |
Mar 14, 2022 | 13.79 | 13.92 | 13.30 | 13.50 | 77,281,040 | -0.26(-1.87%) |
Mar 11, 2022 | 14.07 | 14.14 | 13.73 | 13.76 | 64,103,680 | -0.25(-1.78%) |
Mar 10, 2022 | 13.82 | 13.52 | 14.01 | 84,953,184 | -0.03(-0.24%) | |
Mar 09, 2022 | 14.28 | 14.44 | 13.96 | 14.04 | 72,939,008 | +0.29(+2.12%) |
Mar 08, 2022 | 13.78 | 14.34 | 13.53 | 13.75 | 117,649,320 | +0.05(+0.38%) |
Mar 07, 2022 | 14.44 | 14.50 | 13.70 | 13.70 | 102,257,904 | -0.75(-5.22%) |
Mar 04, 2022 | 14.88 | 14.92 | 14.27 | 14.45 | 106,616,344 | -0.64(-4.26%) |
Mar 03, 2022 | 15.65 | 15.65 | 14.96 | 15.10 | 110,529,680 | -0.43(-2.76%) |
Mar 02, 2022 | 15.01 | 15.65 | 14.84 | 15.53 | 161,107,248 | +1.20(+8.38%) |