Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.56 | 10.64 | 10.52 | 10.58 | 2,784,418 | -0.07(-0.62%) |
May 27, 2022 | 10.59 | 10.65 | 10.50 | 10.65 | 2,610,323 | +0.06(+0.54%) |
May 26, 2022 | 10.46 | 10.65 | 10.44 | 10.59 | 4,843,028 | +0.16(+1.54%) |
May 25, 2022 | 10.18 | 10.53 | 10.18 | 10.43 | 4,814,840 | +0.12(+1.19%) |
May 24, 2022 | 10.32 | 10.41 | 10.18 | 10.30 | 10,391,027 | +0.23(+2.25%) |
May 23, 2022 | 9.954 | 10.17 | 9.860 | 10.08 | 6,812,253 | +0.70(+7.47%) |
May 20, 2022 | 9.406 | 9.434 | 9.164 | 9.377 | 4,149,284 | +0.01(+0.10%) |
May 19, 2022 | 9.145 | 9.433 | 9.145 | 9.368 | 6,107,145 | +0.25(+2.75%) |
May 18, 2022 | 9.321 | 9.358 | 9.076 | 9.117 | 4,079,944 | -0.27(-2.87%) |
May 17, 2022 | 9.312 | 9.414 | 9.284 | 9.386 | 3,617,515 | +0.41(+4.55%) |
May 16, 2022 | 8.969 | 9.030 | 8.858 | 8.978 | 3,240,462 | -0.03(-0.31%) |
May 13, 2022 | 8.922 | 9.108 | 8.922 | 9.006 | 5,030,602 | +0.25(+2.86%) |
May 12, 2022 | 8.598 | 8.858 | 8.500 | 8.756 | 6,036,037 | -0.06(-0.74%) |
May 11, 2022 | 9.015 | 9.215 | 8.811 | 8.820 | 5,308,224 | -0.20(-2.26%) |
May 10, 2022 | 9.080 | 9.108 | 8.816 | 9.025 | 7,121,443 | +0.21(+2.42%) |
May 09, 2022 | 8.950 | 8.978 | 8.746 | 8.811 | 6,921,304 | -0.32(-3.46%) |
May 06, 2022 | 9.164 | 9.228 | 9.020 | 9.127 | 6,518,011 | -0.05(-0.51%) |
May 05, 2022 | 9.507 | 9.516 | 9.100 | 9.173 | 8,861,003 | -0.70(-7.05%) |
May 04, 2022 | 9.572 | 9.924 | 9.553 | 9.869 | 6,948,975 | +0.19(+2.01%) |
May 03, 2022 | 9.590 | 9.716 | 9.553 | 9.674 | 5,882,641 | +0.32(+3.47%) |
May 02, 2022 | 9.303 | 9.377 | 9.154 | 9.349 | 6,575,212 | +0.19(+2.02%) |
Apr 29, 2022 | 9.358 | 9.460 | 9.136 | 9.164 | 8,002,233 | -0.33(-3.52%) |
Apr 28, 2022 | 9.470 | 9.544 | 9.256 | 9.498 | 8,632,879 | +0.10(+1.09%) |
Apr 27, 2022 | 9.377 | 9.498 | 9.242 | 9.396 | 12,358,734 | -0.70(-6.89%) |
Apr 26, 2022 | 10.22 | 10.34 | 9.980 | 10.09 | 11,215,765 | -0.51(-4.81%) |
Apr 25, 2022 | 10.59 | 10.65 | 10.27 | 10.60 | 7,410,445 | -0.32(-2.97%) |
Apr 22, 2022 | 11.17 | 11.21 | 10.85 | 10.93 | 9,169,972 | -0.36(-3.20%) |
Apr 21, 2022 | 11.58 | 11.63 | 11.22 | 11.29 | 9,353,090 | +0.07(+0.66%) |
Apr 20, 2022 | 11.31 | 11.34 | 11.16 | 11.21 | 6,239,105 | +0.15(+1.34%) |
Apr 19, 2022 | 10.94 | 11.10 | 10.93 | 11.06 | 4,387,705 | +0.10(+0.93%) |
Apr 18, 2022 | 10.86 | 11.06 | 10.84 | 10.96 | 2,666,294 | +0.06(+0.60%) |
Apr 14, 2022 | 11.02 | 11.06 | 10.84 | 10.90 | 5,515,759 | -0.16(-1.43%) |
Apr 13, 2022 | 10.74 | 11.06 | 10.71 | 11.06 | 5,103,642 | +0.21(+1.97%) |
Apr 12, 2022 | 11.00 | 11.09 | 10.76 | 10.84 | 12,234,207 | -0.28(-2.50%) |
Apr 11, 2022 | 12.01 | 12.17 | 11.07 | 11.12 | 22,490,786 | -0.76(-6.40%) |
Apr 08, 2022 | 11.77 | 11.97 | 11.77 | 11.88 | 3,636,538 | +0.17(+1.42%) |
Apr 07, 2022 | 11.79 | 11.86 | 11.50 | 11.71 | 5,773,518 | +0.18(+1.53%) |
Apr 06, 2022 | 11.50 | 11.61 | 11.37 | 11.54 | 5,005,432 | -0.32(-2.74%) |
Apr 05, 2022 | 12.03 | 12.05 | 11.83 | 11.86 | 3,692,363 | -0.23(-1.92%) |
Apr 04, 2022 | 12.05 | 12.18 | 11.96 | 12.09 | 4,065,682 | -0.06(-0.46%) |
Apr 01, 2022 | 12.22 | 12.24 | 11.96 | 12.15 | 7,290,129 | +0.42(+3.56%) |
Mar 31, 2022 | 12.01 | 12.06 | 11.72 | 11.73 | 4,840,188 | -0.26(-2.17%) |
Mar 30, 2022 | 12.16 | 12.19 | 11.94 | 11.99 | 4,534,691 | -0.28(-2.27%) |
Mar 29, 2022 | 12.34 | 12.39 | 12.19 | 12.27 | 5,382,523 | +0.30(+2.48%) |
Mar 28, 2022 | 12.03 | 12.06 | 11.76 | 11.97 | 6,102,665 | +0.02(+0.15%) |
Mar 25, 2022 | 11.90 | 12.05 | 11.85 | 11.96 | 3,764,149 | +0.13(+1.10%) |
Mar 24, 2022 | 11.72 | 11.89 | 11.69 | 11.83 | 4,912,432 | +0.06(+0.55%) |
Mar 23, 2022 | 11.74 | 11.90 | 11.66 | 11.76 | 6,544,842 | -0.28(-2.31%) |
Mar 22, 2022 | 11.82 | 12.04 | 11.82 | 12.04 | 5,726,126 | +0.68(+5.96%) |
Mar 21, 2022 | 11.45 | 11.52 | 11.27 | 11.36 | 4,480,810 | -0.03(-0.24%) |
Mar 18, 2022 | 11.13 | 11.40 | 11.09 | 11.39 | 5,530,665 | +0.01(+0.08%) |
Mar 17, 2022 | 11.09 | 11.38 | 11.02 | 11.38 | 6,987,114 | +0.06(+0.49%) |
Mar 16, 2022 | 11.05 | 11.40 | 10.99 | 11.32 | 12,132,284 | +0.78(+7.39%) |
Mar 15, 2022 | 10.51 | 10.68 | 10.36 | 10.55 | 9,941,274 | +0.22(+2.16%) |
Mar 14, 2022 | 10.38 | 10.58 | 10.20 | 10.32 | 13,089,956 | +0.82(+8.59%) |
Mar 11, 2022 | 9.943 | 10.03 | 9.498 | 9.507 | 9,769,620 | -0.45(-4.56%) |
Mar 10, 2022 | 10.03 | 9.776 | 9.961 | 10,701,720 | -0.12(-1.20%) | |
Mar 09, 2022 | 9.943 | 10.26 | 9.822 | 10.08 | 15,550,593 | +0.59(+6.26%) |
Mar 08, 2022 | 9.618 | 9.864 | 9.159 | 9.488 | 18,878,308 | +0.65(+7.35%) |
Mar 07, 2022 | 9.219 | 9.349 | 8.774 | 8.839 | 13,145,972 | -0.42(-4.51%) |
Mar 04, 2022 | 9.525 | 9.549 | 9.136 | 9.256 | 15,589,742 | -1.10(-10.65%) |
Mar 03, 2022 | 10.76 | 10.78 | 10.29 | 10.36 | 8,983,522 | -0.40(-3.71%) |
Mar 02, 2022 | 10.68 | 10.93 | 10.53 | 10.76 | 10,630,157 | +0.22(+2.11%) |