Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.74 | 13.87 | 12.75 | 12.79 | 16,794,638 | -0.66(-4.91%) |
May 27, 2022 | 11.86 | 13.49 | 11.85 | 13.45 | 16,455,214 | +1.64(+13.89%) |
May 26, 2022 | 10.65 | 11.90 | 10.58 | 11.81 | 7,696,294 | +1.02(+9.45%) |
May 25, 2022 | 10.33 | 10.83 | 10.21 | 10.79 | 7,218,654 | +0.38(+3.65%) |
May 24, 2022 | 11.01 | 11.18 | 10.29 | 10.41 | 7,881,267 | -0.89(-7.88%) |
May 23, 2022 | 10.92 | 11.31 | 10.54 | 11.30 | 8,045,483 | +0.28(+2.54%) |
May 20, 2022 | 11.15 | 11.29 | 10.30 | 11.02 | 10,748,750 | +0.03(+0.27%) |
May 19, 2022 | 10.22 | 11.28 | 10.14 | 10.99 | 7,803,459 | +0.61(+5.88%) |
May 18, 2022 | 10.68 | 11.08 | 10.22 | 10.38 | 7,956,367 | -0.35(-3.26%) |
May 17, 2022 | 10.24 | 10.75 | 9.950 | 10.73 | 9,576,375 | +0.79(+7.95%) |
May 16, 2022 | 10.32 | 10.64 | 9.875 | 9.940 | 9,712,879 | -0.45(-4.33%) |
May 13, 2022 | 10.00 | 10.65 | 9.880 | 10.39 | 11,587,120 | +0.77(+8.00%) |
May 12, 2022 | 8.770 | 10.20 | 8.500 | 9.620 | 15,682,667 | +0.67(+7.49%) |
May 11, 2022 | 10.08 | 10.25 | 8.800 | 8.950 | 18,455,938 | -1.32(-12.85%) |
May 10, 2022 | 11.04 | 11.37 | 9.750 | 10.27 | 15,785,002 | -0.38(-3.57%) |
May 09, 2022 | 11.76 | 11.78 | 10.35 | 10.65 | 13,136,539 | -1.37(-11.40%) |
May 06, 2022 | 13.08 | 13.11 | 11.86 | 12.02 | 9,197,508 | -1.16(-8.80%) |
May 05, 2022 | 14.07 | 14.12 | 12.94 | 13.18 | 7,886,771 | -1.04(-7.31%) |
May 04, 2022 | 13.49 | 14.32 | 12.96 | 14.22 | 7,149,563 | +0.74(+5.49%) |
May 03, 2022 | 13.05 | 13.57 | 12.83 | 13.48 | 6,899,239 | +0.25(+1.89%) |
May 02, 2022 | 12.76 | 13.26 | 12.54 | 13.23 | 9,906,998 | +0.29(+2.24%) |
Apr 29, 2022 | 13.55 | 13.99 | 12.93 | 12.94 | 7,692,017 | -0.54(-4.01%) |
Apr 28, 2022 | 13.37 | 13.64 | 12.58 | 13.48 | 8,209,314 | +0.21(+1.58%) |
Apr 27, 2022 | 13.79 | 14.24 | 13.24 | 13.27 | 8,045,121 | -0.60(-4.33%) |
Apr 26, 2022 | 14.84 | 14.97 | 13.81 | 13.87 | 8,891,757 | -1.07(-7.16%) |
Apr 25, 2022 | 14.15 | 14.96 | 14.10 | 14.94 | 6,319,549 | +0.51(+3.53%) |
Apr 22, 2022 | 14.62 | 15.16 | 14.32 | 14.43 | 8,611,277 | -0.19(-1.30%) |
Apr 21, 2022 | 15.86 | 16.24 | 14.50 | 14.62 | 9,142,193 | -0.81(-5.25%) |
Apr 20, 2022 | 16.30 | 16.59 | 15.42 | 15.43 | 6,040,359 | -0.94(-5.74%) |
Apr 19, 2022 | 15.25 | 16.38 | 14.99 | 16.37 | 9,518,212 | +1.11(+7.27%) |
Apr 18, 2022 | 15.25 | 15.60 | 14.90 | 15.26 | 10,766,627 | +0.01(+0.07%) |
Apr 14, 2022 | 16.69 | 16.76 | 15.19 | 15.25 | 9,594,140 | -1.41(-8.46%) |
Apr 13, 2022 | 16.05 | 16.68 | 15.89 | 16.66 | 4,560,571 | +0.57(+3.54%) |
Apr 12, 2022 | 16.85 | 17.20 | 15.97 | 16.09 | 8,552,659 | -0.42(-2.54%) |
Apr 11, 2022 | 16.38 | 16.85 | 15.92 | 16.51 | 6,668,662 | -0.25(-1.49%) |
Apr 08, 2022 | 17.69 | 17.69 | 16.75 | 16.76 | 7,327,729 | -1.04(-5.84%) |
Apr 07, 2022 | 17.88 | 18.24 | 17.14 | 17.80 | 7,535,101 | +0.06(+0.34%) |
Apr 06, 2022 | 18.96 | 19.10 | 17.14 | 17.74 | 13,109,202 | -1.75(-8.98%) |
Apr 05, 2022 | 20.36 | 20.94 | 19.45 | 19.49 | 9,267,863 | -1.05(-5.11%) |
Apr 04, 2022 | 20.23 | 20.99 | 19.97 | 20.54 | 6,945,006 | +0.84(+4.26%) |
Apr 01, 2022 | 19.88 | 20.13 | 19.36 | 19.70 | 4,853,814 | -0.18(-0.91%) |
Mar 31, 2022 | 19.50 | 20.11 | 19.04 | 19.88 | 9,916,954 | +0.51(+2.63%) |
Mar 30, 2022 | 19.52 | 20.02 | 19.08 | 19.37 | 6,261,975 | -0.29(-1.48%) |
Mar 29, 2022 | 18.91 | 19.81 | 18.68 | 19.66 | 7,316,878 | +0.99(+5.30%) |
Mar 28, 2022 | 19.12 | 19.13 | 18.20 | 18.67 | 4,997,483 | +0.20(+1.08%) |
Mar 25, 2022 | 18.59 | 19.14 | 18.14 | 18.47 | 5,981,133 | -0.28(-1.49%) |
Mar 24, 2022 | 18.40 | 18.95 | 18.20 | 18.75 | 4,788,442 | +0.27(+1.46%) |
Mar 23, 2022 | 18.30 | 18.99 | 18.05 | 18.48 | 6,740,663 | +0.04(+0.22%) |
Mar 22, 2022 | 17.92 | 18.59 | 17.70 | 18.44 | 6,336,858 | +0.31(+1.71%) |
Mar 21, 2022 | 18.26 | 18.96 | 17.92 | 18.13 | 7,396,304 | -0.31(-1.68%) |
Mar 18, 2022 | 17.90 | 18.52 | 17.72 | 18.44 | 9,797,980 | +0.43(+2.39%) |
Mar 17, 2022 | 16.97 | 18.04 | 16.52 | 18.01 | 9,506,947 | +0.90(+5.26%) |
Mar 16, 2022 | 15.69 | 17.13 | 15.50 | 17.11 | 11,449,908 | +1.61(+10.39%) |
Mar 15, 2022 | 14.77 | 15.53 | 14.33 | 15.50 | 8,510,538 | +0.55(+3.68%) |
Mar 14, 2022 | 16.44 | 16.44 | 14.94 | 14.95 | 8,005,988 | -1.61(-9.72%) |
Mar 11, 2022 | 17.25 | 17.38 | 16.25 | 16.56 | 7,507,075 | -0.66(-3.83%) |
Mar 10, 2022 | 17.37 | 16.61 | 17.22 | 7,076,622 | -0.25(-1.43%) | |
Mar 09, 2022 | 16.78 | 17.57 | 16.62 | 17.47 | 13,737,770 | +0.90(+5.43%) |
Mar 08, 2022 | 15.53 | 17.13 | 15.27 | 16.57 | 15,012,693 | +0.84(+5.34%) |
Mar 07, 2022 | 14.76 | 16.40 | 14.63 | 15.73 | 16,848,340 | +1.33(+9.24%) |
Mar 04, 2022 | 15.31 | 15.31 | 14.11 | 14.40 | 11,623,373 | -0.61(-4.06%) |
Mar 03, 2022 | 15.23 | 15.44 | 14.30 | 15.01 | 20,977,848 | +0.94(+6.68%) |
Mar 02, 2022 | 14.36 | 14.43 | 13.74 | 14.07 | 9,954,192 | -0.22(-1.54%) |