Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.30 | 10.44 | 9.800 | 10.04 | 5,947,406 | -0.24(-2.33%) |
May 27, 2022 | 9.830 | 10.34 | 9.800 | 10.28 | 4,877,594 | +0.57(+5.87%) |
May 26, 2022 | 9.340 | 9.850 | 9.230 | 9.710 | 5,197,733 | +0.28(+2.97%) |
May 25, 2022 | 8.980 | 9.505 | 8.910 | 9.430 | 4,267,303 | +0.40(+4.43%) |
May 24, 2022 | 9.300 | 9.450 | 8.930 | 9.030 | 5,930,186 | -0.57(-5.94%) |
May 23, 2022 | 9.300 | 9.720 | 9.110 | 9.600 | 7,225,303 | +0.27(+2.89%) |
May 20, 2022 | 9.510 | 9.670 | 8.870 | 9.330 | 5,726,552 | -0.02(-0.21%) |
May 19, 2022 | 8.690 | 9.610 | 8.690 | 9.350 | 6,850,577 | +0.59(+6.74%) |
May 18, 2022 | 8.630 | 9.365 | 8.620 | 8.760 | 6,141,468 | -0.14(-1.57%) |
May 17, 2022 | 8.610 | 9.070 | 8.300 | 8.900 | 6,681,419 | +0.54(+6.46%) |
May 16, 2022 | 9.060 | 9.180 | 8.340 | 8.360 | 7,670,170 | -0.36(-4.13%) |
May 13, 2022 | 7.570 | 8.730 | 7.560 | 8.720 | 10,479,666 | +1.46(+20.11%) |
May 12, 2022 | 7.000 | 7.615 | 6.812 | 7.260 | 13,706,355 | +0.02(+0.28%) |
May 11, 2022 | 7.800 | 7.900 | 7.200 | 7.240 | 9,859,264 | -0.62(-7.89%) |
May 10, 2022 | 8.040 | 8.350 | 7.460 | 7.860 | 8,677,345 | +0.08(+1.03%) |
May 09, 2022 | 8.200 | 8.345 | 7.710 | 7.780 | 9,930,471 | -0.73(-8.58%) |
May 06, 2022 | 8.870 | 8.870 | 8.100 | 8.510 | 10,381,566 | -0.38(-4.27%) |
May 05, 2022 | 9.720 | 9.725 | 8.710 | 8.890 | 8,804,688 | -1.10(-11.01%) |
May 04, 2022 | 9.720 | 10.07 | 9.010 | 9.990 | 7,725,603 | +0.35(+3.63%) |
May 03, 2022 | 9.830 | 10.02 | 9.460 | 9.640 | 4,985,903 | -0.25(-2.53%) |
May 02, 2022 | 9.400 | 9.895 | 9.195 | 9.890 | 5,794,821 | +0.47(+4.99%) |
Apr 29, 2022 | 9.680 | 10.03 | 9.375 | 9.420 | 4,558,224 | -0.28(-2.89%) |
Apr 28, 2022 | 9.680 | 9.790 | 9.195 | 9.700 | 8,093,870 | +0.20(+2.11%) |
Apr 27, 2022 | 9.460 | 9.770 | 9.210 | 9.500 | 7,613,750 | +0.20(+2.15%) |
Apr 26, 2022 | 9.560 | 9.565 | 9.062 | 9.300 | 7,681,363 | -0.39(-4.02%) |
Apr 25, 2022 | 9.210 | 9.730 | 9.085 | 9.690 | 9,379,775 | +0.41(+4.42%) |
Apr 22, 2022 | 9.640 | 9.955 | 9.190 | 9.280 | 5,983,646 | -0.28(-2.93%) |
Apr 21, 2022 | 10.35 | 10.67 | 9.400 | 9.560 | 7,873,443 | -0.58(-5.72%) |
Apr 20, 2022 | 10.98 | 11.19 | 10.11 | 10.14 | 7,676,723 | -0.92(-8.32%) |
Apr 19, 2022 | 10.20 | 11.27 | 10.20 | 11.06 | 9,592,438 | +0.73(+7.07%) |
Apr 18, 2022 | 10.08 | 10.38 | 9.800 | 10.33 | 5,949,408 | +0.14(+1.37%) |
Apr 14, 2022 | 10.62 | 10.71 | 10.16 | 10.19 | 4,706,720 | -0.52(-4.86%) |
Apr 13, 2022 | 10.42 | 10.75 | 10.29 | 10.71 | 5,117,440 | +0.26(+2.49%) |
Apr 12, 2022 | 11.29 | 11.57 | 10.39 | 10.45 | 6,554,996 | -0.51(-4.65%) |
Apr 11, 2022 | 10.75 | 11.30 | 10.66 | 10.96 | 4,546,396 | -0.05(-0.45%) |
Apr 08, 2022 | 11.26 | 11.38 | 10.79 | 11.01 | 5,102,996 | -0.24(-2.13%) |
Apr 07, 2022 | 11.33 | 11.68 | 10.85 | 11.25 | 6,862,040 | -0.22(-1.92%) |
Apr 06, 2022 | 11.31 | 11.60 | 11.01 | 11.47 | 7,451,392 | -0.17(-1.46%) |
Apr 05, 2022 | 12.54 | 12.54 | 11.57 | 11.64 | 7,907,704 | -0.92(-7.32%) |
Apr 04, 2022 | 12.27 | 12.82 | 12.27 | 12.56 | 8,291,764 | +0.42(+3.46%) |
Apr 01, 2022 | 11.82 | 12.83 | 11.82 | 12.14 | 12,174,051 | +0.44(+3.76%) |
Mar 31, 2022 | 12.12 | 12.22 | 11.25 | 11.70 | 9,416,798 | -0.39(-3.23%) |
Mar 30, 2022 | 12.80 | 13.11 | 12.07 | 12.09 | 7,500,763 | -0.91(-7.00%) |
Mar 29, 2022 | 12.61 | 13.13 | 12.60 | 13.00 | 11,469,650 | +0.72(+5.86%) |
Mar 28, 2022 | 12.51 | 12.80 | 11.96 | 12.28 | 9,761,429 | -0.02(-0.16%) |
Mar 25, 2022 | 14.14 | 14.26 | 12.16 | 12.30 | 14,028,347 | -2.05(-14.29%) |
Mar 24, 2022 | 14.43 | 14.50 | 13.74 | 14.35 | 10,980,571 | +0.12(+0.84%) |
Mar 23, 2022 | 14.11 | 14.99 | 13.73 | 14.23 | 12,544,355 | -0.09(-0.63%) |
Mar 22, 2022 | 13.46 | 15.01 | 13.33 | 14.32 | 14,426,119 | +0.99(+7.43%) |
Mar 21, 2022 | 13.46 | 14.41 | 13.27 | 13.33 | 19,795,908 | -0.32(-2.34%) |
Mar 18, 2022 | 12.34 | 13.90 | 12.09 | 13.65 | 69,999,912 | +4.04(+42.04%) |
Mar 17, 2022 | 9.230 | 9.830 | 8.900 | 9.610 | 15,499,469 | +0.17(+1.80%) |
Mar 16, 2022 | 8.420 | 9.450 | 8.420 | 9.440 | 13,466,450 | +1.18(+14.29%) |
Mar 15, 2022 | 8.370 | 8.500 | 8.050 | 8.260 | 12,065,294 | -0.10(-1.20%) |
Mar 14, 2022 | 8.840 | 9.050 | 8.315 | 8.360 | 8,944,635 | -0.57(-6.38%) |
Mar 11, 2022 | 9.650 | 9.690 | 8.920 | 8.930 | 5,006,735 | -0.58(-6.10%) |
Mar 10, 2022 | 10.08 | 10.08 | 9.275 | 9.510 | 6,988,896 | -0.91(-8.73%) |
Mar 09, 2022 | 9.840 | 10.57 | 9.840 | 10.42 | 7,735,201 | +0.87(+9.11%) |
Mar 08, 2022 | 9.210 | 9.890 | 9.020 | 9.550 | 8,573,118 | +0.35(+3.80%) |
Mar 07, 2022 | 9.870 | 9.990 | 9.185 | 9.200 | 9,251,206 | -0.53(-5.45%) |
Mar 04, 2022 | 10.28 | 10.61 | 9.705 | 9.730 | 5,196,034 | -0.75(-7.16%) |
Mar 03, 2022 | 11.07 | 11.15 | 10.42 | 10.48 | 4,481,155 | -0.53(-4.81%) |
Mar 02, 2022 | 10.99 | 11.08 | 10.46 | 11.01 | 7,125,524 | +0.14(+1.29%) |