Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.67 | 11.67 | 11.29 | 11.33 | 1,688,008 | -0.37(-3.16%) |
May 27, 2022 | 11.48 | 11.71 | 11.47 | 11.70 | 2,005,938 | +0.28(+2.47%) |
May 26, 2022 | 11.28 | 11.50 | 11.28 | 11.42 | 1,609,966 | +0.18(+1.58%) |
May 25, 2022 | 11.01 | 11.39 | 11.01 | 11.24 | 2,100,454 | +0.24(+2.19%) |
May 24, 2022 | 11.18 | 11.23 | 10.82 | 11.00 | 2,936,188 | -0.23(-2.08%) |
May 23, 2022 | 11.04 | 11.35 | 10.97 | 11.23 | 2,374,879 | +0.27(+2.50%) |
May 20, 2022 | 11.39 | 11.40 | 10.79 | 10.96 | 3,509,804 | -0.38(-3.34%) |
May 19, 2022 | 11.67 | 11.74 | 11.32 | 11.34 | 2,542,603 | -0.43(-3.62%) |
May 18, 2022 | 12.07 | 12.11 | 11.74 | 11.76 | 1,765,914 | -0.35(-2.92%) |
May 17, 2022 | 12.31 | 12.31 | 12.07 | 12.12 | 2,144,514 | -0.04(-0.33%) |
May 16, 2022 | 12.06 | 12.26 | 11.98 | 12.16 | 2,429,588 | +0.31(+2.65%) |
May 13, 2022 | 11.80 | 12.03 | 11.69 | 11.84 | 2,786,829 | +0.13(+1.13%) |
May 12, 2022 | 12.14 | 12.16 | 11.55 | 11.71 | 4,363,666 | -0.56(-4.57%) |
May 11, 2022 | 12.55 | 12.64 | 12.18 | 12.27 | 3,558,280 | -0.27(-2.17%) |
May 10, 2022 | 12.78 | 12.95 | 12.32 | 12.54 | 3,804,711 | -0.10(-0.80%) |
May 09, 2022 | 13.36 | 13.43 | 12.59 | 12.65 | 3,022,193 | -0.86(-6.35%) |
May 06, 2022 | 13.13 | 13.51 | 12.95 | 13.50 | 1,852,340 | +0.34(+2.61%) |
May 05, 2022 | 13.47 | 13.48 | 13.03 | 13.16 | 1,908,763 | -0.31(-2.31%) |
May 04, 2022 | 13.25 | 13.52 | 13.19 | 13.47 | 1,546,727 | +0.28(+2.13%) |
May 03, 2022 | 12.97 | 13.25 | 12.90 | 13.19 | 1,791,073 | +0.30(+2.36%) |
May 02, 2022 | 13.13 | 13.25 | 12.71 | 12.89 | 2,151,864 | -0.20(-1.55%) |
Apr 29, 2022 | 13.36 | 13.44 | 13.06 | 13.09 | 1,502,414 | -0.30(-2.21%) |
Apr 28, 2022 | 13.54 | 13.57 | 13.12 | 13.39 | 2,552,451 | -0.12(-0.87%) |
Apr 27, 2022 | 13.50 | 13.69 | 13.46 | 13.50 | 2,062,239 | +0.03(+0.23%) |
Apr 26, 2022 | 13.98 | 13.98 | 13.47 | 13.47 | 1,673,624 | -0.55(-3.94%) |
Apr 25, 2022 | 13.95 | 14.05 | 13.75 | 14.03 | 1,511,077 | +0.03(+0.22%) |
Apr 22, 2022 | 14.47 | 14.51 | 13.97 | 13.99 | 2,720,325 | -0.64(-4.37%) |
Apr 21, 2022 | 14.77 | 14.87 | 14.61 | 14.63 | 1,008,858 | -0.10(-0.69%) |
Apr 20, 2022 | 14.70 | 14.81 | 14.69 | 14.73 | 812,345 | +0.10(+0.69%) |
Apr 19, 2022 | 14.54 | 14.69 | 14.50 | 14.63 | 930,647 | +0.10(+0.70%) |
Apr 18, 2022 | 14.50 | 14.69 | 14.50 | 14.53 | 1,054,210 | +0.05(+0.32%) |
Apr 14, 2022 | 14.45 | 14.58 | 14.42 | 14.49 | 1,010,455 | +0.04(+0.27%) |
Apr 13, 2022 | 14.30 | 14.49 | 14.27 | 14.45 | 999,984 | +0.19(+1.31%) |
Apr 12, 2022 | 14.32 | 14.41 | 14.23 | 14.26 | 1,088,070 | -0.05(-0.38%) |
Apr 11, 2022 | 14.29 | 14.39 | 14.22 | 14.31 | 1,122,810 | +0.03(+0.22%) |
Apr 08, 2022 | 14.16 | 14.31 | 14.12 | 14.28 | 1,049,588 | +0.16(+1.10%) |
Apr 07, 2022 | 14.32 | 14.41 | 14.07 | 14.13 | 1,931,156 | -0.16(-1.09%) |
Apr 06, 2022 | 14.27 | 14.39 | 14.22 | 14.28 | 1,384,664 | -0.02(-0.16%) |
Apr 05, 2022 | 14.20 | 14.39 | 14.20 | 14.31 | 1,212,597 | +0.08(+0.55%) |
Apr 04, 2022 | 14.45 | 14.52 | 14.10 | 14.23 | 2,320,715 | -0.24(-1.67%) |
Apr 01, 2022 | 14.19 | 14.50 | 14.17 | 14.47 | 3,150,454 | +0.39(+2.77%) |
Mar 31, 2022 | 14.13 | 14.25 | 14.07 | 14.08 | 1,083,229 | -0.05(-0.39%) |
Mar 30, 2022 | 14.18 | 14.27 | 14.11 | 14.13 | 1,544,673 | -0.06(-0.44%) |
Mar 29, 2022 | 14.13 | 14.23 | 14.08 | 14.20 | 1,646,818 | +0.11(+0.77%) |
Mar 28, 2022 | 14.17 | 14.18 | 14.01 | 14.09 | 1,261,380 | -0.10(-0.71%) |
Mar 25, 2022 | 13.99 | 14.22 | 13.96 | 14.19 | 1,563,639 | +0.27(+1.96%) |
Mar 24, 2022 | 13.95 | 13.97 | 13.87 | 13.92 | 977,927 | +0.01(+0.06%) |
Mar 23, 2022 | 14.05 | 14.08 | 13.85 | 13.91 | 1,150,336 | -0.12(-0.89%) |
Mar 22, 2022 | 14.01 | 14.08 | 13.96 | 14.03 | 1,144,428 | +0.07(+0.50%) |
Mar 21, 2022 | 13.75 | 13.97 | 13.75 | 13.96 | 1,643,414 | +0.25(+1.82%) |
Mar 18, 2022 | 13.65 | 13.78 | 13.59 | 13.71 | 1,412,939 | +0.06(+0.46%) |
Mar 17, 2022 | 13.36 | 13.69 | 13.27 | 13.65 | 2,304,979 | +0.31(+2.34%) |
Mar 16, 2022 | 13.37 | 13.46 | 13.26 | 13.34 | 1,806,652 | +0.07(+0.53%) |
Mar 15, 2022 | 13.29 | 13.36 | 13.09 | 13.27 | 1,341,411 | +0.01(+0.06%) |
Mar 14, 2022 | 13.32 | 13.50 | 13.22 | 13.26 | 1,041,519 | -0.02(-0.12%) |
Mar 11, 2022 | 13.25 | 13.37 | 13.15 | 13.28 | 1,079,947 | +0.08(+0.59%) |
Mar 10, 2022 | 13.16 | 13.24 | 13.10 | 13.20 | 1,026,393 | -0.04(-0.29%) |
Mar 09, 2022 | 13.43 | 13.50 | 13.18 | 13.24 | 1,552,635 | -0.01(-0.06%) |
Mar 08, 2022 | 13.23 | 13.32 | 12.86 | 13.25 | 2,392,144 | +0.09(+0.71%) |
Mar 07, 2022 | 13.49 | 13.52 | 13.15 | 13.15 | 2,036,788 | -0.39(-2.91%) |
Mar 04, 2022 | 13.48 | 13.55 | 13.36 | 13.55 | 1,276,829 | -0.05(-0.39%) |
Mar 03, 2022 | 13.71 | 13.75 | 13.56 | 13.60 | 1,221,819 | -0.06(-0.44%) |
Mar 02, 2022 | 13.49 | 13.71 | 13.31 | 13.66 | 1,549,146 | +0.25(+1.86%) |