Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.67 | 11.79 | 11.39 | 11.67 | 93,381,176 | +0.04(+0.37%) |
May 27, 2022 | 11.31 | 11.63 | 11.30 | 11.63 | 63,527,196 | +0.44(+3.89%) |
May 26, 2022 | 10.92 | 11.26 | 10.91 | 11.19 | 54,017,320 | +0.35(+3.23%) |
May 25, 2022 | 10.52 | 10.93 | 10.51 | 10.84 | 48,262,608 | +0.25(+2.33%) |
May 24, 2022 | 10.75 | 10.82 | 10.47 | 10.60 | 59,815,632 | -0.35(-3.20%) |
May 23, 2022 | 10.78 | 11.05 | 10.66 | 10.95 | 60,829,736 | +0.28(+2.64%) |
May 20, 2022 | 11.13 | 11.19 | 10.30 | 10.66 | 91,314,960 | -0.30(-2.72%) |
May 19, 2022 | 10.78 | 11.19 | 10.77 | 10.96 | 68,465,336 | +0.06(+0.55%) |
May 18, 2022 | 11.30 | 11.40 | 10.84 | 10.90 | 79,991,600 | -0.64(-5.54%) |
May 17, 2022 | 11.38 | 11.54 | 11.23 | 11.54 | 59,609,060 | +0.41(+3.68%) |
May 16, 2022 | 11.51 | 11.53 | 11.07 | 11.13 | 76,196,328 | -0.38(-3.33%) |
May 13, 2022 | 10.99 | 11.63 | 10.98 | 11.52 | 92,537,544 | +0.90(+8.52%) |
May 12, 2022 | 10.42 | 10.92 | 10.37 | 10.61 | 132,585,712 | -0.33(-3.04%) |
May 11, 2022 | 11.26 | 11.62 | 10.91 | 10.95 | 83,882,528 | -0.44(-3.89%) |
May 10, 2022 | 11.77 | 11.81 | 11.11 | 11.39 | 88,625,504 | -0.02(-0.15%) |
May 09, 2022 | 11.82 | 12.09 | 11.35 | 11.41 | 83,450,736 | -0.72(-5.91%) |
May 06, 2022 | 12.34 | 12.46 | 11.94 | 12.12 | 78,093,248 | -0.27(-2.20%) |
May 05, 2022 | 12.64 | 12.64 | 12.23 | 12.40 | 67,844,080 | -0.38(-3.00%) |
May 04, 2022 | 12.38 | 12.80 | 12.17 | 12.78 | 70,021,568 | +0.36(+2.88%) |
May 03, 2022 | 12.21 | 12.58 | 12.11 | 12.42 | 65,284,268 | +0.25(+2.03%) |
May 02, 2022 | 11.96 | 12.19 | 11.79 | 12.17 | 75,837,600 | +0.09(+0.78%) |
Apr 29, 2022 | 12.45 | 12.77 | 12.02 | 12.08 | 97,600,176 | -0.39(-3.15%) |
Apr 28, 2022 | 12.72 | 12.79 | 11.86 | 12.47 | 154,128,208 | -0.20(-1.55%) |
Apr 27, 2022 | 12.62 | 12.88 | 12.46 | 12.67 | 76,954,792 | +0.12(+0.95%) |
Apr 26, 2022 | 12.88 | 12.92 | 12.52 | 12.55 | 70,613,584 | -0.41(-3.16%) |
Apr 25, 2022 | 12.72 | 12.97 | 12.47 | 12.96 | 68,315,768 | +0.14(+1.06%) |
Apr 22, 2022 | 13.18 | 13.25 | 12.71 | 12.82 | 66,307,504 | -0.48(-3.63%) |
Apr 21, 2022 | 13.97 | 14.04 | 13.23 | 13.31 | 58,849,572 | -0.30(-2.18%) |
Apr 20, 2022 | 13.75 | 14.03 | 13.56 | 13.60 | 55,830,860 | -0.08(-0.62%) |
Apr 19, 2022 | 13.34 | 13.75 | 13.34 | 13.69 | 65,341,428 | +0.41(+3.06%) |
Apr 18, 2022 | 13.03 | 13.38 | 13.03 | 13.28 | 47,374,904 | +0.16(+1.23%) |
Apr 14, 2022 | 13.14 | 13.36 | 13.10 | 13.12 | 46,388,436 | -0.03(-0.19%) |
Apr 13, 2022 | 12.97 | 13.17 | 12.90 | 13.14 | 61,124,572 | +0.13(+0.98%) |
Apr 12, 2022 | 13.14 | 13.32 | 12.95 | 13.02 | 57,951,640 | +0.07(+0.52%) |
Apr 11, 2022 | 12.62 | 13.36 | 12.62 | 12.95 | 77,982,616 | +0.19(+1.53%) |
Apr 08, 2022 | 12.66 | 13.09 | 12.55 | 12.75 | 88,719,080 | +0.08(+0.60%) |
Apr 07, 2022 | 12.77 | 12.89 | 12.34 | 12.68 | 119,510,192 | -0.36(-2.79%) |
Apr 06, 2022 | 13.22 | 13.39 | 12.86 | 13.04 | 121,311,440 | -0.36(-2.72%) |
Apr 05, 2022 | 13.95 | 14.09 | 13.40 | 13.41 | 108,152,136 | -0.71(-5.04%) |
Apr 04, 2022 | 14.12 | 14.18 | 13.86 | 14.12 | 60,456,432 | +0.01(+0.06%) |
Apr 01, 2022 | 14.42 | 14.53 | 13.85 | 14.11 | 76,339,648 | -0.22(-1.54%) |
Mar 31, 2022 | 14.58 | 14.70 | 13.98 | 14.33 | 61,875,716 | -0.30(-2.08%) |
Mar 30, 2022 | 14.85 | 14.97 | 14.58 | 14.64 | 68,196,360 | -0.41(-2.70%) |
Mar 29, 2022 | 14.42 | 15.09 | 14.42 | 15.04 | 106,944,312 | +0.92(+6.48%) |
Mar 28, 2022 | 14.03 | 14.14 | 13.80 | 14.13 | 64,433,688 | +0.17(+1.21%) |
Mar 25, 2022 | 14.19 | 14.22 | 13.85 | 13.96 | 73,185,976 | -0.31(-2.14%) |
Mar 24, 2022 | 14.19 | 14.39 | 14.10 | 14.26 | 66,401,740 | +0.13(+0.90%) |
Mar 23, 2022 | 14.25 | 14.45 | 14.04 | 14.14 | 74,613,256 | -0.35(-2.40%) |
Mar 22, 2022 | 14.17 | 14.67 | 14.15 | 14.48 | 91,576,376 | +0.52(+3.70%) |
Mar 21, 2022 | 14.30 | 14.50 | 13.84 | 13.97 | 85,561,312 | -0.32(-2.25%) |
Mar 18, 2022 | 13.92 | 14.32 | 13.80 | 14.29 | 105,188,400 | +0.24(+1.69%) |
Mar 17, 2022 | 13.75 | 14.05 | 13.70 | 14.05 | 68,946,984 | +0.00(+0.00%) |
Mar 16, 2022 | 13.96 | 14.09 | 13.61 | 14.05 | 97,512,728 | +0.44(+3.24%) |
Mar 15, 2022 | 13.36 | 13.68 | 13.16 | 13.61 | 76,976,512 | +0.27(+2.03%) |
Mar 14, 2022 | 13.63 | 13.75 | 13.14 | 13.34 | 78,219,680 | -0.25(-1.87%) |
Mar 11, 2022 | 13.90 | 13.97 | 13.57 | 13.59 | 64,882,268 | -0.25(-1.78%) |
Mar 10, 2022 | 13.65 | 13.36 | 13.84 | 85,985,000 | -0.03(-0.24%) | |
Mar 09, 2022 | 14.11 | 14.26 | 13.80 | 13.87 | 73,824,904 | +0.29(+2.12%) |
Mar 08, 2022 | 13.61 | 14.17 | 13.36 | 13.59 | 119,078,256 | +0.05(+0.38%) |
Mar 07, 2022 | 14.27 | 14.32 | 13.53 | 13.53 | 103,499,904 | -0.75(-5.22%) |
Mar 04, 2022 | 14.70 | 14.74 | 14.10 | 14.28 | 107,911,280 | -0.64(-4.26%) |
Mar 03, 2022 | 15.47 | 15.47 | 14.78 | 14.92 | 111,872,144 | -0.42(-2.76%) |
Mar 02, 2022 | 14.83 | 15.47 | 14.66 | 15.34 | 163,064,016 | +1.19(+8.38%) |