Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.85 | 15.79 | 13.77 | 13.99 | 8,743,768 | -0.57(-3.91%) |
May 27, 2022 | 14.01 | 14.71 | 13.79 | 14.56 | 3,228,877 | +0.41(+2.90%) |
May 26, 2022 | 14.38 | 14.83 | 14.09 | 14.15 | 3,045,931 | -0.23(-1.60%) |
May 25, 2022 | 14.06 | 14.75 | 14.01 | 14.38 | 4,131,939 | +0.31(+2.20%) |
May 24, 2022 | 14.89 | 15.16 | 13.71 | 14.07 | 4,126,973 | -0.96(-6.39%) |
May 23, 2022 | 14.49 | 15.05 | 14.12 | 15.03 | 4,489,317 | +0.63(+4.37%) |
May 20, 2022 | 15.17 | 15.29 | 13.76 | 14.40 | 4,436,838 | -0.58(-3.87%) |
May 19, 2022 | 14.71 | 15.26 | 14.11 | 14.98 | 6,769,778 | -0.09(-0.60%) |
May 18, 2022 | 15.08 | 16.20 | 14.63 | 15.07 | 10,266,390 | -0.03(-0.20%) |
May 17, 2022 | 14.60 | 15.22 | 13.91 | 15.10 | 6,212,633 | +0.99(+7.02%) |
May 16, 2022 | 14.10 | 15.15 | 13.28 | 14.11 | 10,070,841 | +0.27(+1.95%) |
May 13, 2022 | 12.00 | 13.85 | 12.00 | 13.84 | 9,468,441 | +1.94(+16.30%) |
May 12, 2022 | 10.67 | 11.90 | 10.63 | 11.90 | 7,986,484 | +1.23(+11.53%) |
May 11, 2022 | 9.720 | 10.97 | 9.680 | 10.67 | 7,183,092 | +1.02(+10.57%) |
May 10, 2022 | 11.75 | 12.06 | 9.130 | 9.650 | 10,791,450 | +0.18(+1.90%) |
May 09, 2022 | 10.66 | 10.74 | 9.120 | 9.470 | 3,614,821 | -1.38(-12.72%) |
May 06, 2022 | 10.73 | 11.05 | 10.02 | 10.85 | 3,428,139 | +0.25(+2.36%) |
May 05, 2022 | 11.06 | 11.27 | 10.29 | 10.60 | 4,331,053 | -0.38(-3.46%) |
May 04, 2022 | 10.30 | 11.04 | 10.12 | 10.98 | 4,122,304 | +0.79(+7.75%) |
May 03, 2022 | 10.03 | 10.48 | 10.02 | 10.19 | 3,120,415 | +0.11(+1.09%) |
May 02, 2022 | 9.550 | 10.24 | 9.410 | 10.08 | 3,484,316 | +0.57(+5.99%) |
Apr 29, 2022 | 9.590 | 10.08 | 9.510 | 9.510 | 2,931,114 | -0.16(-1.65%) |
Apr 28, 2022 | 9.090 | 9.680 | 8.900 | 9.670 | 3,997,270 | +0.69(+7.68%) |
Apr 27, 2022 | 8.340 | 9.010 | 8.320 | 8.980 | 3,238,424 | +0.72(+8.72%) |
Apr 26, 2022 | 8.490 | 8.770 | 8.200 | 8.260 | 2,400,900 | -0.04(-0.48%) |
Apr 25, 2022 | 8.520 | 8.790 | 8.220 | 8.300 | 2,693,503 | -0.54(-6.11%) |
Apr 22, 2022 | 9.070 | 9.360 | 8.570 | 8.840 | 1,951,111 | -0.27(-2.96%) |
Apr 21, 2022 | 9.200 | 9.450 | 8.840 | 9.110 | 2,081,465 | -0.04(-0.44%) |
Apr 20, 2022 | 8.670 | 9.190 | 8.535 | 9.150 | 2,306,642 | +0.45(+5.17%) |
Apr 19, 2022 | 8.250 | 8.755 | 8.240 | 8.700 | 1,626,450 | +0.39(+4.69%) |
Apr 18, 2022 | 8.500 | 8.517 | 8.130 | 8.310 | 2,325,576 | -0.13(-1.54%) |
Apr 14, 2022 | 8.760 | 8.812 | 8.390 | 8.440 | 1,519,805 | -0.41(-4.63%) |
Apr 13, 2022 | 8.600 | 8.940 | 8.600 | 8.850 | 2,291,169 | +0.24(+2.79%) |
Apr 12, 2022 | 8.360 | 8.860 | 8.330 | 8.610 | 2,128,463 | +0.21(+2.50%) |
Apr 11, 2022 | 8.350 | 8.560 | 8.070 | 8.400 | 2,096,252 | -0.04(-0.47%) |
Apr 08, 2022 | 8.380 | 8.825 | 8.360 | 8.440 | 2,648,056 | -0.25(-2.88%) |
Apr 07, 2022 | 7.730 | 8.710 | 7.710 | 8.690 | 4,052,254 | +0.96(+12.42%) |
Apr 06, 2022 | 8.260 | 8.360 | 7.640 | 7.730 | 5,060,714 | -0.76(-8.95%) |
Apr 05, 2022 | 8.370 | 8.729 | 8.330 | 8.490 | 3,669,407 | -0.18(-2.08%) |
Apr 04, 2022 | 9.750 | 9.779 | 8.330 | 8.670 | 9,063,544 | -1.24(-12.51%) |
Apr 01, 2022 | 10.05 | 11.30 | 9.030 | 9.910 | 16,296,802 | -0.03(-0.30%) |
Mar 31, 2022 | 8.820 | 10.58 | 8.760 | 9.940 | 10,334,528 | +1.33(+15.45%) |
Mar 30, 2022 | 8.670 | 9.100 | 8.505 | 8.610 | 3,285,259 | +0.00(+0.00%) |
Mar 29, 2022 | 9.140 | 9.150 | 8.300 | 8.610 | 4,599,129 | -0.53(-5.80%) |
Mar 28, 2022 | 9.260 | 9.890 | 9.120 | 9.140 | 2,934,187 | -0.25(-2.66%) |
Mar 25, 2022 | 8.950 | 9.440 | 8.920 | 9.390 | 3,226,156 | +0.36(+3.99%) |
Mar 24, 2022 | 8.550 | 9.060 | 8.270 | 9.030 | 2,370,948 | +0.51(+5.99%) |
Mar 23, 2022 | 8.950 | 9.180 | 8.480 | 8.520 | 3,571,811 | -0.34(-3.84%) |
Mar 22, 2022 | 8.560 | 9.200 | 8.410 | 8.860 | 3,706,257 | +0.34(+3.99%) |
Mar 21, 2022 | 8.850 | 9.130 | 8.335 | 8.520 | 2,944,519 | -0.12(-1.39%) |
Mar 18, 2022 | 8.750 | 8.940 | 8.190 | 8.640 | 4,203,690 | -0.19(-2.15%) |
Mar 17, 2022 | 8.060 | 8.890 | 7.910 | 8.830 | 3,848,710 | +0.87(+10.93%) |
Mar 16, 2022 | 8.050 | 8.480 | 7.681 | 7.960 | 2,624,365 | -0.18(-2.21%) |
Mar 15, 2022 | 7.600 | 8.150 | 7.350 | 8.140 | 4,261,009 | -0.19(-2.28%) |
Mar 14, 2022 | 8.990 | 9.110 | 8.200 | 8.330 | 4,280,058 | -0.91(-9.85%) |
Mar 11, 2022 | 8.930 | 9.270 | 8.540 | 9.240 | 4,952,437 | +0.34(+3.82%) |
Mar 10, 2022 | 8.120 | 9.050 | 8.120 | 8.900 | 6,221,028 | +0.77(+9.47%) |
Mar 09, 2022 | 7.540 | 8.390 | 7.360 | 8.130 | 6,362,969 | +0.47(+6.14%) |
Mar 08, 2022 | 7.460 | 8.100 | 6.750 | 7.660 | 14,776,781 | +1.49(+24.15%) |
Mar 07, 2022 | 6.670 | 6.760 | 6.050 | 6.170 | 3,054,870 | -0.35(-5.37%) |
Mar 04, 2022 | 6.680 | 7.000 | 6.385 | 6.520 | 2,538,708 | -0.08(-1.21%) |
Mar 03, 2022 | 6.780 | 6.840 | 6.440 | 6.600 | 2,129,699 | -0.18(-2.65%) |
Mar 02, 2022 | 6.750 | 6.860 | 6.280 | 6.780 | 2,977,338 | +0.16(+2.42%) |