Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.23 | 10.34 | 9.750 | 9.830 | 441,043 | -0.39(-3.82%) |
May 27, 2022 | 9.860 | 10.24 | 9.640 | 10.22 | 383,927 | +0.43(+4.39%) |
May 26, 2022 | 9.770 | 10.07 | 9.740 | 9.790 | 672,793 | +0.04(+0.41%) |
May 25, 2022 | 9.640 | 9.840 | 9.555 | 9.750 | 297,533 | +0.13(+1.35%) |
May 24, 2022 | 9.630 | 9.980 | 9.480 | 9.620 | 444,682 | -0.12(-1.23%) |
May 23, 2022 | 10.05 | 10.06 | 9.700 | 9.740 | 353,485 | -0.18(-1.81%) |
May 20, 2022 | 9.950 | 10.13 | 9.630 | 9.920 | 468,773 | +0.03(+0.30%) |
May 19, 2022 | 9.820 | 10.10 | 9.770 | 9.890 | 434,822 | +0.11(+1.12%) |
May 18, 2022 | 9.760 | 9.920 | 9.620 | 9.780 | 525,129 | -0.23(-2.30%) |
May 17, 2022 | 10.03 | 10.12 | 9.830 | 10.01 | 503,910 | +0.18(+1.83%) |
May 16, 2022 | 9.950 | 10.01 | 9.690 | 9.830 | 348,709 | -0.18(-1.80%) |
May 13, 2022 | 9.880 | 10.04 | 9.648 | 10.01 | 790,505 | +0.26(+2.67%) |
May 12, 2022 | 9.430 | 9.900 | 9.430 | 9.750 | 476,803 | +0.27(+2.85%) |
May 11, 2022 | 10.12 | 10.13 | 9.400 | 9.480 | 598,805 | -0.74(-7.24%) |
May 10, 2022 | 10.10 | 10.62 | 9.890 | 10.22 | 808,063 | +0.48(+4.93%) |
May 09, 2022 | 9.430 | 10.30 | 9.430 | 9.740 | 1,083,931 | +0.14(+1.46%) |
May 06, 2022 | 9.350 | 9.970 | 9.240 | 9.600 | 714,696 | -0.20(-2.04%) |
May 05, 2022 | 10.18 | 10.30 | 9.620 | 9.800 | 523,836 | -0.43(-4.20%) |
May 04, 2022 | 10.09 | 10.25 | 9.730 | 10.23 | 511,544 | +0.14(+1.39%) |
May 03, 2022 | 10.24 | 10.37 | 10.03 | 10.09 | 533,362 | -0.13(-1.27%) |
May 02, 2022 | 9.910 | 10.29 | 9.910 | 10.22 | 964,928 | +0.30(+3.02%) |
Apr 29, 2022 | 10.11 | 10.31 | 9.870 | 9.920 | 536,275 | -0.27(-2.65%) |
Apr 28, 2022 | 10.26 | 10.32 | 9.980 | 10.19 | 457,549 | +0.08(+0.79%) |
Apr 27, 2022 | 10.23 | 10.39 | 9.990 | 10.11 | 452,890 | -0.10(-0.98%) |
Apr 26, 2022 | 10.69 | 10.82 | 10.18 | 10.21 | 556,434 | -0.58(-5.38%) |
Apr 25, 2022 | 10.86 | 10.99 | 10.61 | 10.79 | 522,704 | -0.15(-1.37%) |
Apr 22, 2022 | 10.87 | 11.06 | 10.87 | 10.94 | 463,586 | +0.10(+0.92%) |
Apr 21, 2022 | 11.35 | 11.35 | 10.79 | 10.84 | 459,014 | -0.41(-3.64%) |
Apr 20, 2022 | 11.38 | 11.40 | 11.23 | 11.25 | 301,228 | -0.08(-0.71%) |
Apr 19, 2022 | 11.08 | 11.43 | 11.04 | 11.33 | 488,060 | +0.28(+2.53%) |
Apr 18, 2022 | 11.38 | 11.43 | 11.00 | 11.05 | 446,523 | -0.31(-2.73%) |
Apr 14, 2022 | 11.55 | 11.96 | 11.35 | 11.36 | 380,099 | -0.14(-1.22%) |
Apr 13, 2022 | 11.49 | 12.06 | 11.49 | 11.50 | 571,566 | +0.05(+0.44%) |
Apr 12, 2022 | 11.44 | 11.83 | 11.27 | 11.45 | 557,536 | +0.13(+1.15%) |
Apr 11, 2022 | 11.69 | 11.76 | 11.27 | 11.32 | 579,252 | -0.49(-4.15%) |
Apr 08, 2022 | 11.83 | 12.06 | 11.75 | 11.81 | 542,486 | -0.03(-0.25%) |
Apr 07, 2022 | 11.54 | 11.92 | 11.52 | 11.84 | 348,631 | +0.27(+2.33%) |
Apr 06, 2022 | 11.42 | 11.70 | 11.42 | 11.57 | 420,193 | +0.07(+0.61%) |
Apr 05, 2022 | 11.63 | 11.82 | 11.47 | 11.50 | 516,281 | -0.22(-1.88%) |
Apr 04, 2022 | 11.88 | 11.89 | 11.53 | 11.72 | 369,617 | -0.11(-0.93%) |
Apr 01, 2022 | 11.40 | 11.85 | 11.32 | 11.83 | 828,010 | +0.52(+4.60%) |
Mar 31, 2022 | 11.38 | 11.78 | 11.20 | 11.31 | 503,517 | -0.07(-0.62%) |
Mar 30, 2022 | 11.82 | 12.34 | 11.35 | 11.38 | 378,146 | -0.42(-3.56%) |
Mar 29, 2022 | 11.61 | 11.99 | 11.55 | 11.80 | 925,888 | +0.29(+2.52%) |
Mar 28, 2022 | 11.49 | 11.70 | 11.28 | 11.51 | 411,124 | +0.05(+0.44%) |
Mar 25, 2022 | 11.51 | 11.65 | 11.41 | 11.46 | 242,918 | -0.17(-1.46%) |
Mar 24, 2022 | 11.42 | 11.66 | 11.33 | 11.63 | 274,248 | +0.27(+2.38%) |
Mar 23, 2022 | 11.69 | 11.79 | 11.33 | 11.36 | 293,596 | -0.33(-2.82%) |
Mar 22, 2022 | 11.57 | 11.81 | 11.43 | 11.69 | 382,390 | +0.14(+1.21%) |
Mar 21, 2022 | 12.06 | 12.06 | 11.52 | 11.55 | 439,760 | -0.48(-3.99%) |
Mar 18, 2022 | 11.71 | 12.05 | 11.69 | 12.03 | 981,051 | +0.14(+1.18%) |
Mar 17, 2022 | 11.68 | 11.91 | 11.52 | 11.89 | 291,769 | +0.09(+0.76%) |
Mar 16, 2022 | 11.24 | 11.81 | 11.20 | 11.80 | 464,460 | +0.56(+4.98%) |
Mar 15, 2022 | 10.99 | 11.30 | 10.99 | 11.24 | 287,787 | +0.18(+1.63%) |
Mar 14, 2022 | 11.36 | 11.49 | 10.98 | 11.06 | 399,246 | -0.08(-0.72%) |
Mar 11, 2022 | 11.41 | 11.53 | 11.11 | 11.14 | 302,026 | -0.26(-2.28%) |
Mar 10, 2022 | 11.31 | 11.49 | 11.08 | 11.40 | 311,228 | -0.14(-1.21%) |
Mar 09, 2022 | 11.23 | 11.71 | 11.03 | 11.54 | 469,025 | +0.40(+3.59%) |
Mar 08, 2022 | 11.11 | 11.42 | 10.96 | 11.14 | 902,316 | +0.06(+0.54%) |
Mar 07, 2022 | 10.91 | 11.30 | 10.74 | 11.08 | 509,060 | +0.24(+2.21%) |
Mar 04, 2022 | 10.95 | 11.16 | 10.80 | 10.84 | 467,200 | -0.16(-1.45%) |
Mar 03, 2022 | 11.15 | 11.21 | 10.95 | 11.00 | 634,553 | -0.14(-1.26%) |
Mar 02, 2022 | 11.35 | 11.46 | 11.02 | 11.14 | 633,392 | -0.21(-1.85%) |