Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.180 | 9.486 | 8.570 | 8.650 | 4,030,019 | -0.58(-6.28%) |
May 27, 2022 | 8.600 | 9.470 | 8.560 | 9.230 | 5,108,749 | +0.69(+8.08%) |
May 26, 2022 | 8.240 | 9.240 | 8.240 | 8.540 | 6,629,229 | +0.36(+4.40%) |
May 25, 2022 | 7.690 | 8.495 | 7.590 | 8.180 | 7,662,068 | +0.37(+4.74%) |
May 24, 2022 | 8.290 | 8.290 | 7.510 | 7.810 | 5,176,057 | -0.52(-6.24%) |
May 23, 2022 | 8.750 | 8.750 | 8.090 | 8.330 | 5,747,703 | -0.37(-4.25%) |
May 20, 2022 | 9.660 | 9.660 | 8.310 | 8.700 | 5,986,000 | -0.96(-9.94%) |
May 19, 2022 | 8.720 | 9.829 | 8.600 | 9.660 | 8,017,903 | +0.77(+8.60%) |
May 18, 2022 | 9.310 | 9.500 | 8.515 | 8.895 | 7,634,472 | -0.87(-8.86%) |
May 17, 2022 | 9.500 | 10.15 | 9.145 | 9.760 | 5,822,282 | +0.36(+3.83%) |
May 16, 2022 | 9.510 | 9.770 | 9.210 | 9.400 | 3,225,900 | -0.24(-2.49%) |
May 13, 2022 | 9.590 | 10.05 | 9.400 | 9.640 | 5,063,023 | +0.24(+2.55%) |
May 12, 2022 | 9.120 | 10.55 | 8.800 | 9.400 | 7,596,563 | +0.18(+1.95%) |
May 11, 2022 | 10.17 | 10.50 | 9.060 | 9.220 | 5,311,195 | -0.89(-8.80%) |
May 10, 2022 | 11.18 | 11.25 | 9.830 | 10.11 | 5,567,998 | -0.86(-7.84%) |
May 09, 2022 | 11.75 | 11.89 | 10.91 | 10.97 | 4,748,604 | -1.10(-9.11%) |
May 06, 2022 | 12.57 | 12.66 | 11.77 | 12.07 | 3,967,969 | -0.69(-5.41%) |
May 05, 2022 | 13.86 | 13.95 | 12.53 | 12.76 | 4,770,713 | -1.46(-10.27%) |
May 04, 2022 | 13.85 | 14.24 | 13.44 | 14.22 | 3,022,324 | +0.18(+1.28%) |
May 03, 2022 | 13.75 | 14.28 | 13.33 | 14.04 | 3,005,166 | +0.32(+2.33%) |
May 02, 2022 | 13.60 | 13.79 | 12.85 | 13.72 | 4,256,857 | +0.11(+0.81%) |
Apr 29, 2022 | 14.59 | 14.89 | 13.55 | 13.61 | 4,606,996 | -1.14(-7.73%) |
Apr 28, 2022 | 14.83 | 14.90 | 13.82 | 14.75 | 5,476,484 | +0.08(+0.55%) |
Apr 27, 2022 | 15.68 | 15.68 | 14.66 | 14.67 | 4,016,236 | -0.94(-6.02%) |
Apr 26, 2022 | 17.09 | 17.25 | 15.50 | 15.61 | 4,023,616 | -1.67(-9.66%) |
Apr 25, 2022 | 16.83 | 17.51 | 16.26 | 17.28 | 4,849,438 | -0.18(-1.03%) |
Apr 22, 2022 | 16.18 | 18.60 | 16.00 | 17.46 | 14,552,791 | +1.12(+6.85%) |
Apr 21, 2022 | 16.35 | 16.83 | 16.18 | 16.34 | 2,608,068 | -0.04(-0.24%) |
Apr 20, 2022 | 16.87 | 16.97 | 16.06 | 16.38 | 3,401,777 | -0.49(-2.90%) |
Apr 19, 2022 | 16.85 | 17.87 | 16.50 | 16.87 | 3,720,219 | -0.06(-0.35%) |
Apr 18, 2022 | 17.09 | 17.74 | 16.28 | 16.93 | 4,211,580 | -0.39(-2.28%) |
Apr 14, 2022 | 17.21 | 17.64 | 16.03 | 17.32 | 6,914,696 | -0.44(-2.45%) |
Apr 13, 2022 | 15.77 | 18.62 | 15.75 | 17.76 | 20,079,090 | -0.21(-1.17%) |
Apr 12, 2022 | 19.17 | 19.66 | 17.80 | 17.97 | 4,787,862 | -1.30(-6.75%) |
Apr 11, 2022 | 19.08 | 19.78 | 18.58 | 19.27 | 3,025,785 | -0.21(-1.08%) |
Apr 08, 2022 | 19.82 | 20.12 | 19.27 | 19.48 | 2,208,101 | -0.39(-1.96%) |
Apr 07, 2022 | 21.53 | 21.69 | 18.85 | 19.87 | 4,809,491 | -1.78(-8.22%) |
Apr 06, 2022 | 21.31 | 22.02 | 20.94 | 21.65 | 2,783,063 | -0.16(-0.73%) |
Apr 05, 2022 | 22.79 | 23.18 | 21.68 | 21.81 | 2,114,068 | -1.01(-4.43%) |
Apr 04, 2022 | 22.76 | 23.84 | 22.65 | 22.82 | 2,660,633 | -0.02(-0.09%) |
Apr 01, 2022 | 22.53 | 22.87 | 21.70 | 22.84 | 3,193,031 | +0.31(+1.38%) |
Mar 31, 2022 | 22.93 | 24.32 | 22.26 | 22.53 | 4,377,116 | -0.21(-0.95%) |
Mar 30, 2022 | 26.95 | 27.22 | 22.65 | 22.75 | 6,067,230 | -4.48(-16.47%) |
Mar 29, 2022 | 25.70 | 28.78 | 25.26 | 27.23 | 11,921,303 | +0.91(+3.46%) |
Mar 28, 2022 | 22.43 | 26.48 | 21.88 | 26.32 | 12,201,591 | +3.73(+16.51%) |
Mar 25, 2022 | 23.00 | 24.51 | 22.11 | 22.59 | 13,273,321 | +0.49(+2.22%) |
Mar 24, 2022 | 22.19 | 22.19 | 20.76 | 22.10 | 3,246,257 | +0.08(+0.36%) |
Mar 23, 2022 | 23.53 | 23.79 | 21.94 | 22.02 | 5,794,593 | -1.50(-6.38%) |
Mar 22, 2022 | 22.85 | 24.80 | 22.44 | 23.52 | 7,480,154 | +0.52(+2.26%) |
Mar 21, 2022 | 22.10 | 23.90 | 21.59 | 23.00 | 3,875,483 | +0.93(+4.21%) |
Mar 18, 2022 | 21.75 | 22.17 | 21.09 | 22.07 | 5,692,133 | +0.20(+0.91%) |
Mar 17, 2022 | 21.29 | 22.10 | 20.41 | 21.87 | 3,105,285 | +0.55(+2.58%) |
Mar 16, 2022 | 20.52 | 21.45 | 19.99 | 21.32 | 3,626,789 | +0.94(+4.61%) |
Mar 15, 2022 | 19.51 | 20.43 | 18.91 | 20.38 | 3,248,426 | +1.17(+6.09%) |
Mar 14, 2022 | 19.72 | 20.44 | 18.34 | 19.21 | 5,338,991 | -0.78(-3.90%) |
Mar 11, 2022 | 20.91 | 21.23 | 19.49 | 19.99 | 4,986,810 | -0.97(-4.63%) |
Mar 10, 2022 | 22.30 | 22.53 | 20.33 | 20.96 | 5,777,487 | -1.57(-6.97%) |
Mar 09, 2022 | 23.12 | 24.49 | 22.02 | 22.53 | 8,315,601 | -0.33(-1.44%) |
Mar 08, 2022 | 19.66 | 23.45 | 19.57 | 22.86 | 18,765,528 | +1.15(+5.30%) |
Mar 07, 2022 | 30.00 | 30.06 | 19.21 | 21.71 | 105,547,728 | +5.53(+34.18%) |
Mar 04, 2022 | 16.63 | 17.00 | 16.00 | 16.18 | 2,799,171 | -0.57(-3.40%) |
Mar 03, 2022 | 17.42 | 17.93 | 16.41 | 16.75 | 2,965,203 | -0.48(-2.79%) |
Mar 02, 2022 | 16.95 | 17.45 | 16.60 | 17.23 | 3,175,268 | +0.56(+3.36%) |