Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.92 | 13.10 | 12.83 | 12.87 | 1,288,754 | -0.13(-1.00%) |
May 27, 2022 | 13.05 | 13.14 | 12.87 | 13.00 | 933,907 | -0.03(-0.23%) |
May 26, 2022 | 13.36 | 13.51 | 12.98 | 13.03 | 735,762 | -0.23(-1.73%) |
May 25, 2022 | 12.93 | 13.36 | 12.91 | 13.26 | 1,154,852 | +0.35(+2.71%) |
May 24, 2022 | 12.34 | 13.02 | 12.22 | 12.91 | 975,660 | +0.49(+3.95%) |
May 23, 2022 | 12.32 | 12.64 | 12.12 | 12.42 | 1,074,841 | +0.26(+2.14%) |
May 20, 2022 | 12.21 | 12.55 | 11.81 | 12.16 | 1,484,848 | +0.06(+0.50%) |
May 19, 2022 | 11.33 | 12.36 | 11.26 | 12.10 | 1,343,487 | +0.53(+4.58%) |
May 18, 2022 | 11.64 | 12.22 | 11.46 | 11.57 | 1,012,809 | -0.25(-2.12%) |
May 17, 2022 | 11.44 | 11.82 | 11.29 | 11.82 | 888,757 | +0.49(+4.32%) |
May 16, 2022 | 11.11 | 11.64 | 10.98 | 11.33 | 1,162,144 | +0.66(+6.19%) |
May 13, 2022 | 10.63 | 10.86 | 10.40 | 10.67 | 1,264,110 | +0.26(+2.50%) |
May 12, 2022 | 10.36 | 10.54 | 10.01 | 10.41 | 1,613,954 | +0.05(+0.48%) |
May 11, 2022 | 10.79 | 10.91 | 10.28 | 10.36 | 1,068,487 | -0.43(-3.99%) |
May 10, 2022 | 11.62 | 11.89 | 10.55 | 10.79 | 1,434,518 | -0.83(-7.14%) |
May 09, 2022 | 11.89 | 12.13 | 11.55 | 11.62 | 964,259 | -0.53(-4.36%) |
May 06, 2022 | 11.80 | 12.47 | 11.57 | 12.15 | 1,103,794 | +0.16(+1.33%) |
May 05, 2022 | 11.00 | 12.34 | 10.40 | 11.99 | 3,337,572 | -1.74(-12.67%) |
May 04, 2022 | 13.27 | 13.80 | 13.10 | 13.73 | 800,547 | +0.51(+3.86%) |
May 03, 2022 | 12.99 | 13.26 | 12.74 | 13.22 | 580,284 | +0.30(+2.32%) |
May 02, 2022 | 12.44 | 12.93 | 12.22 | 12.92 | 1,086,652 | +0.49(+3.94%) |
Apr 29, 2022 | 12.81 | 12.96 | 12.38 | 12.43 | 606,810 | -0.57(-4.38%) |
Apr 28, 2022 | 12.88 | 13.08 | 12.62 | 13.00 | 478,201 | +0.24(+1.88%) |
Apr 27, 2022 | 12.47 | 12.87 | 12.40 | 12.76 | 553,398 | +0.27(+2.16%) |
Apr 26, 2022 | 12.81 | 12.93 | 12.45 | 12.49 | 1,010,582 | -0.44(-3.40%) |
Apr 25, 2022 | 12.92 | 13.01 | 12.40 | 12.93 | 1,077,306 | -0.11(-0.84%) |
Apr 22, 2022 | 13.34 | 13.58 | 13.00 | 13.04 | 774,416 | -0.37(-2.76%) |
Apr 21, 2022 | 13.87 | 13.98 | 13.32 | 13.41 | 905,386 | -0.40(-2.90%) |
Apr 20, 2022 | 13.79 | 14.24 | 13.63 | 13.81 | 1,838,585 | +0.02(+0.15%) |
Apr 19, 2022 | 13.19 | 14.01 | 13.00 | 13.79 | 1,481,609 | +0.65(+4.95%) |
Apr 18, 2022 | 13.38 | 13.77 | 13.05 | 13.14 | 1,501,192 | -0.31(-2.30%) |
Apr 14, 2022 | 12.20 | 13.74 | 12.05 | 13.45 | 4,925,563 | +1.75(+14.96%) |
Apr 13, 2022 | 11.53 | 11.76 | 11.43 | 11.70 | 1,198,815 | +0.23(+2.01%) |
Apr 12, 2022 | 11.18 | 11.50 | 10.98 | 11.47 | 615,084 | +0.38(+3.43%) |
Apr 11, 2022 | 11.22 | 11.30 | 10.96 | 11.09 | 905,357 | -0.08(-0.72%) |
Apr 08, 2022 | 11.19 | 11.38 | 11.11 | 11.17 | 511,178 | -0.04(-0.36%) |
Apr 07, 2022 | 11.45 | 11.45 | 11.12 | 11.21 | 612,690 | -0.20(-1.75%) |
Apr 06, 2022 | 11.30 | 11.56 | 11.00 | 11.41 | 691,083 | +0.06(+0.53%) |
Apr 05, 2022 | 11.68 | 11.86 | 11.30 | 11.35 | 1,443,399 | -0.30(-2.58%) |
Apr 04, 2022 | 11.45 | 11.67 | 11.09 | 11.65 | 755,262 | +0.16(+1.39%) |
Apr 01, 2022 | 11.10 | 11.51 | 10.94 | 11.49 | 1,182,467 | +0.32(+2.86%) |
Mar 31, 2022 | 10.08 | 11.49 | 10.08 | 11.17 | 2,845,536 | +1.04(+10.27%) |
Mar 30, 2022 | 10.23 | 10.27 | 9.980 | 10.13 | 588,172 | -0.07(-0.69%) |
Mar 29, 2022 | 10.09 | 10.29 | 10.00 | 10.20 | 649,144 | +0.22(+2.20%) |
Mar 28, 2022 | 10.13 | 10.29 | 9.800 | 9.980 | 575,435 | -0.12(-1.19%) |
Mar 25, 2022 | 9.780 | 10.10 | 9.780 | 10.10 | 490,806 | +0.32(+3.27%) |
Mar 24, 2022 | 9.750 | 9.810 | 9.640 | 9.780 | 296,522 | +0.03(+0.31%) |
Mar 23, 2022 | 9.620 | 9.810 | 9.600 | 9.750 | 881,347 | +0.05(+0.52%) |
Mar 22, 2022 | 9.750 | 9.880 | 9.635 | 9.700 | 553,666 | -0.05(-0.51%) |
Mar 21, 2022 | 9.460 | 9.750 | 9.380 | 9.750 | 432,451 | +0.28(+2.96%) |
Mar 18, 2022 | 9.470 | 9.520 | 9.210 | 9.470 | 1,674,663 | +0.09(+0.96%) |
Mar 17, 2022 | 9.370 | 9.425 | 9.270 | 9.380 | 747,060 | -0.02(-0.21%) |
Mar 16, 2022 | 9.450 | 9.525 | 9.185 | 9.400 | 632,544 | -0.03(-0.32%) |
Mar 15, 2022 | 8.940 | 9.480 | 8.820 | 9.430 | 995,365 | +0.58(+6.55%) |
Mar 14, 2022 | 8.930 | 9.015 | 8.700 | 8.850 | 491,078 | +0.00(+0.00%) |
Mar 11, 2022 | 8.930 | 9.118 | 8.805 | 8.850 | 761,483 | -0.06(-0.67%) |
Mar 10, 2022 | 8.710 | 8.990 | 8.630 | 8.910 | 531,322 | -0.02(-0.22%) |
Mar 09, 2022 | 8.630 | 8.970 | 8.500 | 8.930 | 851,991 | +0.53(+6.31%) |
Mar 08, 2022 | 8.660 | 8.760 | 8.390 | 8.400 | 717,869 | -0.19(-2.21%) |
Mar 07, 2022 | 8.750 | 8.840 | 8.575 | 8.590 | 699,564 | -0.14(-1.60%) |
Mar 04, 2022 | 8.700 | 8.770 | 8.530 | 8.730 | 611,174 | -0.08(-0.91%) |
Mar 03, 2022 | 8.690 | 8.845 | 8.630 | 8.810 | 596,515 | +0.10(+1.15%) |
Mar 02, 2022 | 8.780 | 8.940 | 8.660 | 8.710 | 1,138,717 | -0.03(-0.34%) |