Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.55 | 11.63 | 11.22 | 11.38 | 3,543,856 | -0.24(-2.07%) |
May 27, 2022 | 11.58 | 11.91 | 11.52 | 11.62 | 2,563,024 | +0.17(+1.48%) |
May 26, 2022 | 11.05 | 11.80 | 11.05 | 11.45 | 4,907,614 | +0.30(+2.69%) |
May 25, 2022 | 10.22 | 11.20 | 10.21 | 11.15 | 3,995,807 | +0.95(+9.31%) |
May 24, 2022 | 10.56 | 10.56 | 10.06 | 10.20 | 4,775,758 | -0.45(-4.23%) |
May 23, 2022 | 11.00 | 11.00 | 10.47 | 10.65 | 2,777,641 | -0.14(-1.30%) |
May 20, 2022 | 10.97 | 11.11 | 10.52 | 10.79 | 4,684,320 | +0.06(+0.56%) |
May 19, 2022 | 10.74 | 11.24 | 10.54 | 10.73 | 6,592,279 | -0.10(-0.92%) |
May 18, 2022 | 10.33 | 11.38 | 10.00 | 10.83 | 16,517,991 | +0.33(+3.14%) |
May 17, 2022 | 9.550 | 10.65 | 9.455 | 10.50 | 6,670,653 | +1.15(+12.30%) |
May 16, 2022 | 9.430 | 9.517 | 9.175 | 9.350 | 2,489,033 | -0.10(-1.06%) |
May 13, 2022 | 9.370 | 9.600 | 9.250 | 9.450 | 2,983,563 | +0.10(+1.07%) |
May 12, 2022 | 8.720 | 9.360 | 8.670 | 9.350 | 6,121,368 | +0.58(+6.61%) |
May 11, 2022 | 9.920 | 10.15 | 8.680 | 8.770 | 11,470,192 | -1.24(-12.39%) |
May 10, 2022 | 10.22 | 10.48 | 9.830 | 10.01 | 8,481,148 | -0.04(-0.40%) |
May 09, 2022 | 10.03 | 10.44 | 10.00 | 10.05 | 5,425,018 | -0.17(-1.66%) |
May 06, 2022 | 10.15 | 10.55 | 9.900 | 10.22 | 7,433,587 | +0.06(+0.59%) |
May 05, 2022 | 10.17 | 10.45 | 10.09 | 10.16 | 3,789,515 | -0.23(-2.21%) |
May 04, 2022 | 9.770 | 10.48 | 9.575 | 10.39 | 5,263,012 | +0.60(+6.13%) |
May 03, 2022 | 9.450 | 9.925 | 9.185 | 9.790 | 5,987,422 | +0.28(+2.94%) |
May 02, 2022 | 9.350 | 9.825 | 9.200 | 9.510 | 5,023,898 | +0.23(+2.48%) |
Apr 29, 2022 | 10.14 | 10.46 | 9.060 | 9.280 | 9,159,206 | -0.67(-6.73%) |
Apr 28, 2022 | 10.40 | 10.49 | 9.775 | 9.950 | 10,929,442 | -0.41(-3.96%) |
Apr 27, 2022 | 10.51 | 10.68 | 10.33 | 10.36 | 3,982,569 | -0.23(-2.17%) |
Apr 26, 2022 | 10.80 | 10.89 | 10.37 | 10.59 | 5,297,813 | -0.40(-3.64%) |
Apr 25, 2022 | 11.20 | 11.31 | 10.52 | 10.99 | 5,883,572 | -0.30(-2.66%) |
Apr 22, 2022 | 11.62 | 11.78 | 11.23 | 11.29 | 3,225,518 | -0.39(-3.34%) |
Apr 21, 2022 | 12.03 | 12.14 | 11.46 | 11.68 | 3,038,915 | -0.20(-1.68%) |
Apr 20, 2022 | 12.05 | 12.05 | 11.70 | 11.88 | 3,131,989 | -0.15(-1.25%) |
Apr 19, 2022 | 11.65 | 12.12 | 11.62 | 12.03 | 2,637,085 | +0.33(+2.82%) |
Apr 18, 2022 | 11.72 | 11.90 | 11.62 | 11.70 | 3,024,553 | -0.06(-0.51%) |
Apr 14, 2022 | 12.01 | 12.18 | 11.72 | 11.76 | 2,187,378 | -0.33(-2.73%) |
Apr 13, 2022 | 11.69 | 12.28 | 11.69 | 12.09 | 2,390,089 | +0.37(+3.16%) |
Apr 12, 2022 | 11.78 | 11.94 | 11.54 | 11.72 | 3,459,696 | -0.01(-0.09%) |
Apr 11, 2022 | 11.92 | 12.37 | 11.69 | 11.73 | 2,510,753 | -0.26(-2.17%) |
Apr 08, 2022 | 11.84 | 12.21 | 11.79 | 11.99 | 3,181,103 | +0.06(+0.50%) |
Apr 07, 2022 | 12.22 | 12.28 | 11.43 | 11.93 | 6,910,256 | -0.41(-3.32%) |
Apr 06, 2022 | 12.37 | 12.66 | 12.20 | 12.34 | 2,693,487 | -0.17(-1.36%) |
Apr 05, 2022 | 12.70 | 12.95 | 12.46 | 12.51 | 4,167,503 | -0.19(-1.50%) |
Apr 04, 2022 | 12.24 | 12.88 | 12.13 | 12.70 | 3,506,349 | +0.48(+3.93%) |
Apr 01, 2022 | 12.59 | 12.63 | 12.03 | 12.22 | 3,199,535 | -0.26(-2.08%) |
Mar 31, 2022 | 12.50 | 12.63 | 12.19 | 12.48 | 3,381,756 | -0.09(-0.72%) |
Mar 30, 2022 | 12.20 | 12.73 | 12.07 | 12.57 | 3,883,250 | +0.29(+2.36%) |
Mar 29, 2022 | 12.11 | 12.33 | 12.04 | 12.28 | 3,434,568 | +0.33(+2.76%) |
Mar 28, 2022 | 11.90 | 11.98 | 11.68 | 11.95 | 2,020,813 | +0.09(+0.76%) |
Mar 25, 2022 | 11.90 | 11.97 | 11.58 | 11.86 | 2,558,775 | +0.07(+0.59%) |
Mar 24, 2022 | 11.82 | 11.99 | 11.73 | 11.79 | 2,159,598 | +0.07(+0.60%) |
Mar 23, 2022 | 11.89 | 12.18 | 11.71 | 11.72 | 1,736,244 | -0.23(-1.92%) |
Mar 22, 2022 | 11.87 | 12.38 | 11.87 | 11.95 | 4,950,759 | +0.14(+1.19%) |
Mar 21, 2022 | 11.70 | 12.20 | 11.51 | 11.81 | 4,474,199 | +0.14(+1.20%) |
Mar 18, 2022 | 11.23 | 11.74 | 11.15 | 11.67 | 6,290,235 | +0.24(+2.10%) |
Mar 17, 2022 | 11.15 | 11.51 | 11.11 | 11.43 | 3,197,910 | +0.14(+1.24%) |
Mar 16, 2022 | 11.10 | 11.51 | 11.03 | 11.29 | 4,261,183 | +0.26(+2.36%) |
Mar 15, 2022 | 10.91 | 11.31 | 10.90 | 11.03 | 3,453,091 | +0.18(+1.66%) |
Mar 14, 2022 | 11.00 | 11.29 | 10.73 | 10.85 | 2,931,194 | -0.21(-1.90%) |
Mar 11, 2022 | 11.31 | 11.62 | 11.05 | 11.06 | 3,054,691 | -0.08(-0.72%) |
Mar 10, 2022 | 11.20 | 11.22 | 10.86 | 11.14 | 2,547,263 | -0.23(-2.02%) |
Mar 09, 2022 | 11.53 | 11.75 | 11.34 | 11.37 | 3,361,854 | +0.06(+0.53%) |
Mar 08, 2022 | 10.77 | 11.52 | 10.70 | 11.31 | 5,974,272 | +0.46(+4.24%) |
Mar 07, 2022 | 11.12 | 11.40 | 10.78 | 10.85 | 4,370,702 | -0.30(-2.69%) |
Mar 04, 2022 | 11.36 | 11.44 | 10.85 | 11.15 | 4,590,230 | -0.34(-2.96%) |
Mar 03, 2022 | 11.25 | 11.56 | 11.19 | 11.49 | 4,156,402 | +0.39(+3.51%) |
Mar 02, 2022 | 11.73 | 11.82 | 11.04 | 11.10 | 5,767,894 | -0.56(-4.80%) |