Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.51 | 10.59 | 10.47 | 10.53 | 2,797,719 | -0.07(-0.62%) |
May 27, 2022 | 10.54 | 10.59 | 10.45 | 10.59 | 2,622,792 | +0.06(+0.54%) |
May 26, 2022 | 10.41 | 10.60 | 10.39 | 10.54 | 4,866,162 | +0.16(+1.54%) |
May 25, 2022 | 10.13 | 10.48 | 10.13 | 10.38 | 4,837,840 | +0.12(+1.19%) |
May 24, 2022 | 10.27 | 10.36 | 10.13 | 10.26 | 10,440,663 | +0.23(+2.25%) |
May 23, 2022 | 9.907 | 10.12 | 9.813 | 10.03 | 6,844,794 | +0.70(+7.47%) |
May 20, 2022 | 9.361 | 9.389 | 9.121 | 9.333 | 4,169,104 | +0.02(+0.22%) |
May 19, 2022 | 9.091 | 9.376 | 9.091 | 9.312 | 6,143,764 | +0.25(+2.75%) |
May 18, 2022 | 9.266 | 9.303 | 9.021 | 9.063 | 4,104,408 | -0.27(-2.87%) |
May 17, 2022 | 9.257 | 9.358 | 9.229 | 9.330 | 3,639,206 | +0.41(+4.55%) |
May 16, 2022 | 8.915 | 8.976 | 8.805 | 8.925 | 3,259,893 | -0.03(-0.31%) |
May 13, 2022 | 8.869 | 9.054 | 8.869 | 8.952 | 5,060,766 | +0.25(+2.86%) |
May 12, 2022 | 8.547 | 8.805 | 8.450 | 8.703 | 6,072,230 | -0.06(-0.74%) |
May 11, 2022 | 8.962 | 9.160 | 8.759 | 8.768 | 5,340,053 | -0.20(-2.26%) |
May 10, 2022 | 9.026 | 9.054 | 8.763 | 8.971 | 7,164,145 | +0.21(+2.42%) |
May 09, 2022 | 8.897 | 8.925 | 8.694 | 8.759 | 6,962,805 | -0.31(-3.46%) |
May 06, 2022 | 9.109 | 9.173 | 8.966 | 9.072 | 6,557,094 | -0.05(-0.51%) |
May 05, 2022 | 9.450 | 9.459 | 9.045 | 9.118 | 8,914,135 | -0.69(-7.05%) |
May 04, 2022 | 9.515 | 9.865 | 9.496 | 9.810 | 6,990,643 | +0.19(+2.01%) |
May 03, 2022 | 9.533 | 9.658 | 9.496 | 9.616 | 5,917,914 | +0.32(+3.47%) |
May 02, 2022 | 9.247 | 9.321 | 9.100 | 9.293 | 6,614,639 | +0.18(+2.02%) |
Apr 29, 2022 | 9.303 | 9.404 | 9.081 | 9.109 | 8,050,216 | -0.33(-3.52%) |
Apr 28, 2022 | 9.413 | 9.487 | 9.201 | 9.441 | 8,684,643 | +0.10(+1.09%) |
Apr 27, 2022 | 9.321 | 9.441 | 9.187 | 9.340 | 12,432,839 | -0.69(-6.89%) |
Apr 26, 2022 | 10.16 | 10.28 | 9.920 | 10.03 | 11,283,017 | -0.51(-4.81%) |
Apr 25, 2022 | 10.53 | 10.58 | 10.21 | 10.54 | 7,454,879 | -0.32(-2.97%) |
Apr 22, 2022 | 11.10 | 11.15 | 10.78 | 10.86 | 9,224,957 | -0.36(-3.20%) |
Apr 21, 2022 | 11.52 | 11.56 | 11.16 | 11.22 | 9,409,173 | +0.07(+0.66%) |
Apr 20, 2022 | 11.24 | 11.28 | 11.10 | 11.15 | 6,276,515 | +0.15(+1.34%) |
Apr 19, 2022 | 10.87 | 11.04 | 10.86 | 11.00 | 4,414,015 | +0.10(+0.93%) |
Apr 18, 2022 | 10.80 | 10.99 | 10.78 | 10.90 | 2,682,281 | +0.06(+0.60%) |
Apr 14, 2022 | 10.95 | 10.99 | 10.78 | 10.83 | 5,548,832 | -0.16(-1.43%) |
Apr 13, 2022 | 10.68 | 11.00 | 10.65 | 10.99 | 5,134,244 | +0.21(+1.97%) |
Apr 12, 2022 | 10.93 | 11.03 | 10.69 | 10.78 | 12,307,566 | -0.28(-2.50%) |
Apr 11, 2022 | 11.94 | 12.10 | 11.01 | 11.05 | 22,625,646 | -0.76(-6.40%) |
Apr 08, 2022 | 11.70 | 11.90 | 11.70 | 11.81 | 3,658,343 | +0.17(+1.43%) |
Apr 07, 2022 | 11.72 | 11.79 | 11.43 | 11.64 | 5,808,137 | +0.18(+1.53%) |
Apr 06, 2022 | 11.43 | 11.54 | 11.31 | 11.47 | 5,035,446 | -0.32(-2.74%) |
Apr 05, 2022 | 11.96 | 11.98 | 11.76 | 11.79 | 3,714,503 | -0.23(-1.92%) |
Apr 04, 2022 | 11.98 | 12.11 | 11.89 | 12.02 | 4,090,060 | -0.06(-0.46%) |
Apr 01, 2022 | 12.14 | 12.17 | 11.89 | 12.08 | 7,333,842 | +0.41(+3.56%) |
Mar 31, 2022 | 11.94 | 11.99 | 11.65 | 11.66 | 4,869,211 | -0.26(-2.17%) |
Mar 30, 2022 | 12.09 | 12.12 | 11.87 | 11.92 | 4,561,881 | -0.28(-2.27%) |
Mar 29, 2022 | 12.26 | 12.32 | 12.12 | 12.20 | 5,414,798 | +0.29(+2.48%) |
Mar 28, 2022 | 11.96 | 11.99 | 11.69 | 11.90 | 6,139,258 | +0.02(+0.16%) |
Mar 25, 2022 | 11.83 | 11.98 | 11.78 | 11.88 | 3,786,719 | +0.13(+1.10%) |
Mar 24, 2022 | 11.65 | 11.81 | 11.62 | 11.76 | 4,941,888 | +0.06(+0.55%) |
Mar 23, 2022 | 11.67 | 11.82 | 11.59 | 11.69 | 6,584,086 | -0.28(-2.31%) |
Mar 22, 2022 | 11.75 | 11.97 | 11.75 | 11.97 | 5,760,460 | +0.67(+5.96%) |
Mar 21, 2022 | 11.39 | 11.46 | 11.20 | 11.29 | 4,507,678 | -0.03(-0.24%) |
Mar 18, 2022 | 11.06 | 11.33 | 11.03 | 11.32 | 5,563,827 | +0.01(+0.08%) |
Mar 17, 2022 | 11.03 | 11.31 | 10.96 | 11.31 | 7,029,010 | +0.06(+0.49%) |
Mar 16, 2022 | 10.98 | 11.33 | 10.93 | 11.26 | 12,205,031 | +0.77(+7.39%) |
Mar 15, 2022 | 10.45 | 10.62 | 10.30 | 10.48 | 10,000,884 | +0.22(+2.16%) |
Mar 14, 2022 | 10.32 | 10.52 | 10.14 | 10.26 | 13,168,446 | +0.81(+8.59%) |
Mar 11, 2022 | 9.883 | 9.966 | 9.441 | 9.450 | 9,828,200 | -0.45(-4.56%) |
Mar 10, 2022 | 9.966 | 9.718 | 9.902 | 10,765,889 | -0.12(-1.20%) | |
Mar 09, 2022 | 9.883 | 10.20 | 9.764 | 10.02 | 15,643,837 | +0.59(+6.26%) |
Mar 08, 2022 | 9.561 | 9.805 | 9.104 | 9.432 | 18,991,506 | +0.65(+7.35%) |
Mar 07, 2022 | 9.164 | 9.293 | 8.722 | 8.786 | 13,224,798 | -0.41(-4.51%) |
Mar 04, 2022 | 9.469 | 9.492 | 9.081 | 9.201 | 15,683,221 | -1.10(-10.65%) |
Mar 03, 2022 | 10.69 | 10.71 | 10.22 | 10.30 | 9,037,389 | -0.40(-3.71%) |
Mar 02, 2022 | 10.61 | 10.86 | 10.46 | 10.69 | 10,693,897 | +0.22(+2.11%) |