Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.297 | 8.456 | 7.850 | 7.919 | 6,454,257 | -0.42(-5.01%) |
May 27, 2022 | 8.436 | 8.506 | 8.242 | 8.337 | 4,538,584 | +0.08(+0.96%) |
May 26, 2022 | 8.059 | 8.272 | 8.019 | 8.257 | 5,198,659 | +0.15(+1.84%) |
May 25, 2022 | 7.989 | 8.143 | 7.909 | 8.108 | 4,726,040 | -0.08(-0.97%) |
May 24, 2022 | 8.237 | 8.332 | 7.949 | 8.188 | 6,239,869 | -0.00(-0.05%) |
May 23, 2022 | 8.400 | 8.460 | 8.073 | 8.192 | 4,899,041 | -0.05(-0.60%) |
May 20, 2022 | 8.380 | 8.440 | 8.043 | 8.241 | 6,249,512 | -0.04(-0.48%) |
May 19, 2022 | 8.043 | 8.499 | 7.963 | 8.281 | 9,200,474 | +0.51(+6.51%) |
May 18, 2022 | 8.162 | 8.187 | 7.775 | 7.775 | 5,929,843 | -0.46(-5.55%) |
May 17, 2022 | 8.261 | 8.378 | 8.082 | 8.231 | 6,585,656 | +0.16(+1.97%) |
May 16, 2022 | 8.221 | 8.261 | 7.983 | 8.073 | 7,176,380 | -0.04(-0.49%) |
May 13, 2022 | 7.407 | 8.221 | 7.358 | 8.112 | 7,883,706 | +0.73(+9.96%) |
May 12, 2022 | 8.043 | 8.043 | 7.184 | 7.377 | 14,208,045 | -0.79(-9.72%) |
May 11, 2022 | 8.519 | 8.771 | 8.112 | 8.172 | 9,206,242 | -0.12(-1.44%) |
May 10, 2022 | 8.758 | 8.777 | 8.102 | 8.291 | 7,415,338 | -0.18(-2.11%) |
May 09, 2022 | 9.125 | 9.165 | 8.440 | 8.470 | 9,794,694 | -0.94(-10.02%) |
May 06, 2022 | 9.751 | 9.820 | 9.353 | 9.413 | 6,737,497 | -0.40(-4.05%) |
May 05, 2022 | 10.65 | 10.69 | 9.661 | 9.810 | 6,721,909 | -0.75(-7.14%) |
May 04, 2022 | 10.34 | 10.61 | 10.04 | 10.56 | 5,386,201 | +0.24(+2.31%) |
May 03, 2022 | 10.05 | 10.42 | 10.05 | 10.33 | 4,737,767 | +0.23(+2.26%) |
May 02, 2022 | 9.939 | 10.10 | 9.731 | 10.10 | 6,721,940 | -0.13(-1.26%) |
Apr 29, 2022 | 10.65 | 10.74 | 10.19 | 10.23 | 5,366,529 | -0.33(-3.10%) |
Apr 28, 2022 | 10.27 | 10.64 | 10.16 | 10.55 | 6,311,036 | +0.24(+2.31%) |
Apr 27, 2022 | 10.58 | 10.71 | 10.31 | 10.32 | 4,872,083 | -0.22(-2.07%) |
Apr 26, 2022 | 11.08 | 11.19 | 10.53 | 10.54 | 4,335,251 | -0.51(-4.59%) |
Apr 25, 2022 | 11.12 | 11.30 | 10.74 | 11.04 | 8,033,338 | -0.58(-4.96%) |
Apr 22, 2022 | 11.92 | 12.19 | 11.52 | 11.62 | 5,904,592 | -0.55(-4.49%) |
Apr 21, 2022 | 12.77 | 12.84 | 12.03 | 12.16 | 8,243,749 | -0.79(-6.13%) |
Apr 20, 2022 | 12.77 | 13.00 | 12.59 | 12.96 | 5,122,413 | +0.08(+0.62%) |
Apr 19, 2022 | 13.60 | 13.60 | 12.81 | 12.88 | 8,698,976 | -0.91(-6.62%) |
Apr 18, 2022 | 14.40 | 14.49 | 13.77 | 13.79 | 7,466,959 | -0.35(-2.46%) |
Apr 14, 2022 | 14.13 | 14.23 | 13.89 | 14.14 | 3,830,689 | -0.01(-0.07%) |
Apr 13, 2022 | 13.76 | 14.20 | 13.72 | 14.15 | 5,879,650 | +0.57(+4.17%) |
Apr 12, 2022 | 13.57 | 13.91 | 13.34 | 13.58 | 6,452,894 | +0.21(+1.56%) |
Apr 11, 2022 | 13.68 | 13.75 | 13.17 | 13.37 | 5,528,280 | +0.00(+0.00%) |
Apr 08, 2022 | 13.11 | 13.45 | 13.06 | 13.37 | 3,931,482 | +0.30(+2.28%) |
Apr 07, 2022 | 12.93 | 13.21 | 12.83 | 13.08 | 3,482,681 | +0.14(+1.07%) |
Apr 06, 2022 | 12.91 | 13.16 | 12.70 | 12.94 | 4,129,150 | +0.07(+0.54%) |
Apr 05, 2022 | 13.56 | 13.89 | 12.82 | 12.87 | 6,476,659 | -0.60(-4.42%) |
Apr 04, 2022 | 13.57 | 13.62 | 13.25 | 13.46 | 6,104,040 | -0.02(-0.15%) |
Apr 01, 2022 | 12.98 | 13.50 | 12.93 | 13.48 | 3,691,159 | +0.42(+3.19%) |
Mar 31, 2022 | 13.28 | 13.50 | 13.03 | 13.07 | 4,163,206 | -0.20(-1.50%) |
Mar 30, 2022 | 13.33 | 13.67 | 13.15 | 13.27 | 4,155,067 | +0.00(+0.00%) |
Mar 29, 2022 | 12.76 | 13.32 | 12.46 | 13.27 | 5,790,312 | +0.00(+0.00%) |
Mar 28, 2022 | 13.50 | 13.62 | 13.17 | 13.27 | 6,073,497 | -0.51(-3.68%) |
Mar 25, 2022 | 13.67 | 13.78 | 13.48 | 13.77 | 4,312,490 | -0.05(-0.36%) |
Mar 24, 2022 | 13.99 | 14.37 | 13.77 | 13.82 | 7,269,055 | -0.01(-0.07%) |
Mar 23, 2022 | 13.82 | 13.98 | 13.56 | 13.83 | 5,274,290 | +0.14(+1.02%) |
Mar 22, 2022 | 13.90 | 13.99 | 13.45 | 13.69 | 4,159,986 | -0.23(-1.64%) |
Mar 21, 2022 | 13.76 | 14.27 | 13.76 | 13.92 | 4,922,411 | +0.19(+1.37%) |
Mar 18, 2022 | 13.77 | 13.98 | 13.48 | 13.73 | 8,238,463 | -0.11(-0.80%) |
Mar 17, 2022 | 13.64 | 14.38 | 13.56 | 13.84 | 7,045,197 | +0.46(+3.41%) |
Mar 16, 2022 | 13.03 | 13.42 | 12.86 | 13.39 | 6,768,701 | +0.19(+1.43%) |
Mar 15, 2022 | 12.28 | 13.52 | 12.17 | 13.20 | 7,700,357 | +0.43(+3.34%) |
Mar 14, 2022 | 12.90 | 13.16 | 12.61 | 12.77 | 6,932,855 | -0.52(-3.88%) |
Mar 11, 2022 | 13.04 | 13.47 | 12.95 | 13.29 | 8,405,856 | -0.31(-2.26%) |
Mar 10, 2022 | 12.88 | 13.78 | 13.60 | 10,498,241 | +0.91(+7.20%) | |
Mar 09, 2022 | 12.46 | 12.83 | 12.23 | 12.68 | 8,154,829 | -0.35(-2.67%) |
Mar 08, 2022 | 12.81 | 13.91 | 12.71 | 13.03 | 18,344,312 | +0.62(+4.96%) |
Mar 07, 2022 | 12.16 | 12.75 | 11.92 | 12.41 | 10,997,968 | +0.29(+2.37%) |
Mar 04, 2022 | 11.80 | 12.29 | 11.77 | 12.13 | 9,471,550 | +0.37(+3.12%) |
Mar 03, 2022 | 11.97 | 12.06 | 11.55 | 11.76 | 4,906,733 | -0.17(-1.41%) |
Mar 02, 2022 | 11.86 | 11.97 | 11.62 | 11.93 | 6,341,470 | -0.16(-1.31%) |