Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.79 | 11.36 | 10.49 | 10.50 | 1,160,901 | -0.48(-4.37%) |
May 27, 2022 | 10.59 | 11.02 | 10.49 | 10.98 | 262,505 | +0.47(+4.47%) |
May 26, 2022 | 10.42 | 10.57 | 9.965 | 10.51 | 355,749 | +0.29(+2.84%) |
May 25, 2022 | 9.910 | 10.34 | 9.814 | 10.22 | 239,733 | +0.32(+3.23%) |
May 24, 2022 | 9.840 | 9.910 | 9.530 | 9.900 | 243,779 | -0.11(-1.10%) |
May 23, 2022 | 10.13 | 10.13 | 9.641 | 10.01 | 294,009 | -0.02(-0.20%) |
May 20, 2022 | 10.90 | 10.90 | 9.860 | 10.03 | 414,761 | -0.67(-6.26%) |
May 19, 2022 | 10.68 | 10.78 | 10.05 | 10.70 | 567,219 | +0.21(+2.00%) |
May 18, 2022 | 11.05 | 11.37 | 10.32 | 10.49 | 515,414 | -0.64(-5.75%) |
May 17, 2022 | 11.50 | 11.78 | 10.96 | 11.13 | 494,952 | -0.09(-0.80%) |
May 16, 2022 | 11.91 | 12.18 | 11.18 | 11.22 | 502,924 | -0.78(-6.50%) |
May 13, 2022 | 11.04 | 12.21 | 10.91 | 12.00 | 775,511 | +1.03(+9.39%) |
May 12, 2022 | 10.20 | 10.98 | 10.11 | 10.97 | 561,391 | +0.52(+4.98%) |
May 11, 2022 | 10.59 | 10.93 | 10.30 | 10.45 | 506,660 | -0.14(-1.32%) |
May 10, 2022 | 11.86 | 12.55 | 10.41 | 10.59 | 1,010,033 | -1.23(-10.41%) |
May 09, 2022 | 10.88 | 11.85 | 10.32 | 11.82 | 1,276,777 | +0.74(+6.68%) |
May 06, 2022 | 10.76 | 11.46 | 10.62 | 11.08 | 885,217 | -0.07(-0.63%) |
May 05, 2022 | 10.10 | 11.83 | 9.910 | 11.15 | 2,949,584 | +0.80(+7.73%) |
May 04, 2022 | 8.400 | 11.48 | 8.360 | 10.35 | 8,309,976 | +2.06(+24.85%) |
May 03, 2022 | 8.340 | 8.850 | 8.120 | 8.290 | 722,030 | -0.16(-1.89%) |
May 02, 2022 | 8.090 | 8.470 | 7.890 | 8.450 | 763,651 | +0.40(+4.97%) |
Apr 29, 2022 | 8.560 | 8.820 | 7.990 | 8.050 | 668,943 | -0.66(-7.58%) |
Apr 28, 2022 | 8.320 | 8.910 | 8.035 | 8.710 | 514,304 | +0.40(+4.81%) |
Apr 27, 2022 | 8.600 | 8.800 | 8.210 | 8.310 | 422,909 | -0.38(-4.37%) |
Apr 26, 2022 | 8.810 | 9.070 | 8.540 | 8.690 | 430,452 | -0.27(-3.01%) |
Apr 25, 2022 | 8.410 | 8.980 | 8.410 | 8.960 | 454,633 | +0.46(+5.41%) |
Apr 22, 2022 | 8.450 | 8.610 | 8.220 | 8.500 | 545,444 | +0.06(+0.71%) |
Apr 21, 2022 | 8.830 | 9.210 | 8.325 | 8.440 | 538,486 | -0.25(-2.88%) |
Apr 20, 2022 | 9.020 | 9.394 | 8.475 | 8.690 | 594,344 | -0.37(-4.08%) |
Apr 19, 2022 | 8.990 | 9.490 | 8.770 | 9.060 | 516,049 | +0.03(+0.33%) |
Apr 18, 2022 | 9.310 | 9.310 | 8.670 | 9.030 | 489,193 | -0.37(-3.94%) |
Apr 14, 2022 | 9.890 | 9.900 | 9.280 | 9.400 | 546,932 | -0.54(-5.43%) |
Apr 13, 2022 | 9.900 | 10.31 | 9.750 | 9.940 | 352,336 | -0.04(-0.40%) |
Apr 12, 2022 | 10.44 | 10.67 | 9.900 | 9.980 | 375,171 | -0.30(-2.92%) |
Apr 11, 2022 | 10.73 | 10.88 | 10.25 | 10.28 | 321,695 | -0.52(-4.81%) |
Apr 08, 2022 | 11.28 | 11.35 | 10.75 | 10.80 | 303,546 | -0.48(-4.26%) |
Apr 07, 2022 | 11.59 | 11.61 | 10.94 | 11.28 | 307,528 | -0.10(-0.88%) |
Apr 06, 2022 | 11.63 | 11.77 | 11.11 | 11.38 | 364,466 | -0.44(-3.72%) |
Apr 05, 2022 | 12.57 | 12.67 | 11.80 | 11.82 | 451,134 | -0.71(-5.67%) |
Apr 04, 2022 | 12.19 | 12.53 | 11.78 | 12.53 | 381,417 | +0.43(+3.55%) |
Apr 01, 2022 | 12.41 | 12.63 | 11.66 | 12.10 | 581,903 | -0.31(-2.50%) |
Mar 31, 2022 | 12.48 | 12.58 | 12.16 | 12.41 | 373,334 | -0.05(-0.40%) |
Mar 30, 2022 | 12.90 | 13.00 | 12.25 | 12.46 | 590,802 | -0.49(-3.78%) |
Mar 29, 2022 | 12.67 | 13.13 | 12.63 | 12.95 | 285,578 | +0.57(+4.60%) |
Mar 28, 2022 | 12.30 | 12.64 | 12.09 | 12.38 | 333,711 | +0.20(+1.64%) |
Mar 25, 2022 | 12.41 | 12.54 | 11.82 | 12.18 | 340,754 | -0.29(-2.33%) |
Mar 24, 2022 | 12.89 | 12.95 | 12.33 | 12.47 | 457,694 | -0.32(-2.50%) |
Mar 23, 2022 | 12.74 | 13.46 | 12.50 | 12.79 | 433,044 | -0.30(-2.29%) |
Mar 22, 2022 | 12.61 | 13.35 | 12.61 | 13.09 | 491,641 | +0.54(+4.30%) |
Mar 21, 2022 | 12.57 | 12.87 | 12.17 | 12.55 | 553,264 | -0.69(-5.21%) |
Mar 18, 2022 | 12.53 | 13.26 | 12.53 | 13.24 | 691,515 | +0.25(+1.92%) |
Mar 17, 2022 | 12.25 | 13.14 | 12.12 | 12.99 | 648,344 | +0.57(+4.59%) |
Mar 16, 2022 | 10.63 | 12.43 | 10.60 | 12.42 | 1,100,662 | +2.11(+20.47%) |
Mar 15, 2022 | 9.680 | 10.55 | 9.680 | 10.31 | 638,733 | +0.52(+5.31%) |
Mar 14, 2022 | 10.20 | 10.20 | 9.590 | 9.790 | 521,941 | -0.48(-4.67%) |
Mar 11, 2022 | 11.25 | 11.29 | 10.27 | 10.27 | 530,384 | -0.83(-7.48%) |
Mar 10, 2022 | 11.05 | 11.17 | 10.68 | 11.10 | 892,494 | -0.25(-2.20%) |
Mar 09, 2022 | 12.14 | 12.14 | 11.14 | 11.35 | 1,528,829 | -0.07(-0.61%) |
Mar 08, 2022 | 11.67 | 11.91 | 11.25 | 11.42 | 698,668 | -0.32(-2.73%) |
Mar 07, 2022 | 11.65 | 12.16 | 11.37 | 11.74 | 593,835 | +0.16(+1.38%) |
Mar 04, 2022 | 11.59 | 11.89 | 11.20 | 11.58 | 830,498 | +0.03(+0.26%) |
Mar 03, 2022 | 12.95 | 12.96 | 11.37 | 11.55 | 853,024 | -1.40(-10.81%) |
Mar 02, 2022 | 12.28 | 12.99 | 11.51 | 12.95 | 1,486,353 | -0.32(-2.41%) |