Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.740 | 9.770 | 9.260 | 9.510 | 612,983 | -0.21(-2.16%) |
May 27, 2022 | 9.480 | 9.800 | 9.360 | 9.720 | 155,130 | +0.38(+4.07%) |
May 26, 2022 | 9.270 | 9.555 | 9.110 | 9.340 | 155,118 | +0.06(+0.65%) |
May 25, 2022 | 9.200 | 9.570 | 9.110 | 9.280 | 189,983 | +0.08(+0.87%) |
May 24, 2022 | 9.400 | 9.550 | 9.120 | 9.200 | 293,740 | -0.39(-4.07%) |
May 23, 2022 | 9.950 | 9.950 | 9.500 | 9.590 | 165,347 | -0.40(-4.00%) |
May 20, 2022 | 10.04 | 10.24 | 9.770 | 9.990 | 138,211 | +0.09(+0.91%) |
May 19, 2022 | 9.580 | 10.18 | 9.580 | 9.900 | 159,850 | +0.26(+2.70%) |
May 18, 2022 | 9.790 | 9.995 | 9.480 | 9.640 | 112,241 | -0.37(-3.70%) |
May 17, 2022 | 9.680 | 10.04 | 9.310 | 10.01 | 132,313 | +0.54(+5.70%) |
May 16, 2022 | 9.980 | 10.14 | 9.380 | 9.470 | 100,554 | -0.62(-6.14%) |
May 13, 2022 | 9.660 | 10.40 | 9.510 | 10.09 | 295,941 | +0.71(+7.57%) |
May 12, 2022 | 9.280 | 9.630 | 8.730 | 9.380 | 392,873 | +0.22(+2.40%) |
May 11, 2022 | 9.910 | 9.970 | 9.040 | 9.160 | 387,063 | -0.71(-7.19%) |
May 10, 2022 | 10.72 | 11.62 | 9.580 | 9.870 | 194,374 | -0.77(-7.24%) |
May 09, 2022 | 10.84 | 10.95 | 10.17 | 10.64 | 154,148 | -0.46(-4.14%) |
May 06, 2022 | 11.32 | 11.80 | 10.72 | 11.10 | 110,501 | -0.34(-2.97%) |
May 05, 2022 | 12.12 | 12.16 | 11.21 | 11.44 | 143,348 | -0.91(-7.37%) |
May 04, 2022 | 12.28 | 12.41 | 11.35 | 12.35 | 118,435 | +0.37(+3.09%) |
May 03, 2022 | 12.60 | 12.80 | 11.93 | 11.98 | 136,579 | -0.68(-5.37%) |
May 02, 2022 | 12.43 | 12.76 | 12.06 | 12.66 | 145,828 | +0.28(+2.26%) |
Apr 29, 2022 | 13.22 | 13.38 | 12.25 | 12.38 | 129,849 | -1.00(-7.47%) |
Apr 28, 2022 | 13.40 | 13.51 | 12.71 | 13.38 | 146,485 | +0.27(+2.06%) |
Apr 27, 2022 | 13.12 | 13.43 | 13.01 | 13.11 | 128,954 | +0.11(+0.85%) |
Apr 26, 2022 | 13.62 | 13.62 | 12.95 | 13.00 | 112,386 | -0.63(-4.62%) |
Apr 25, 2022 | 12.88 | 13.65 | 12.55 | 13.63 | 75,577 | +0.67(+5.17%) |
Apr 22, 2022 | 13.32 | 13.45 | 12.65 | 12.96 | 92,563 | -0.36(-2.70%) |
Apr 21, 2022 | 13.81 | 13.88 | 13.27 | 13.32 | 77,060 | -0.40(-2.92%) |
Apr 20, 2022 | 13.61 | 14.07 | 13.56 | 13.72 | 91,955 | -0.03(-0.22%) |
Apr 19, 2022 | 13.23 | 13.84 | 13.23 | 13.75 | 140,928 | +0.42(+3.15%) |
Apr 18, 2022 | 13.00 | 13.33 | 12.82 | 13.33 | 157,481 | -0.02(-0.15%) |
Apr 14, 2022 | 13.49 | 13.99 | 13.25 | 13.35 | 95,892 | -0.25(-1.84%) |
Apr 13, 2022 | 13.06 | 13.81 | 13.06 | 13.60 | 144,618 | +0.52(+3.98%) |
Apr 12, 2022 | 13.32 | 13.64 | 12.96 | 13.08 | 111,787 | -0.09(-0.68%) |
Apr 11, 2022 | 12.86 | 13.26 | 12.54 | 13.17 | 120,158 | +0.15(+1.15%) |
Apr 08, 2022 | 12.98 | 13.18 | 12.86 | 13.02 | 88,879 | -0.10(-0.76%) |
Apr 07, 2022 | 13.29 | 14.18 | 13.11 | 13.12 | 232,335 | -0.21(-1.58%) |
Apr 06, 2022 | 13.19 | 13.40 | 12.72 | 13.33 | 241,853 | -0.06(-0.45%) |
Apr 05, 2022 | 14.00 | 14.22 | 13.32 | 13.39 | 168,205 | -0.65(-4.63%) |
Apr 04, 2022 | 13.42 | 14.07 | 13.42 | 14.04 | 179,731 | +0.66(+4.93%) |
Apr 01, 2022 | 13.30 | 13.57 | 12.94 | 13.38 | 241,388 | +0.18(+1.36%) |
Mar 31, 2022 | 13.34 | 13.73 | 12.91 | 13.20 | 232,677 | -0.31(-2.29%) |
Mar 30, 2022 | 13.02 | 13.62 | 13.02 | 13.51 | 274,814 | +0.23(+1.73%) |
Mar 29, 2022 | 12.70 | 13.45 | 12.61 | 13.28 | 178,036 | +0.58(+4.57%) |
Mar 28, 2022 | 12.54 | 12.97 | 12.37 | 12.70 | 236,871 | +0.27(+2.17%) |
Mar 25, 2022 | 12.43 | 12.46 | 12.12 | 12.43 | 112,307 | +0.05(+0.40%) |
Mar 24, 2022 | 12.46 | 12.77 | 12.06 | 12.38 | 233,481 | +0.08(+0.65%) |
Mar 23, 2022 | 12.85 | 12.96 | 12.11 | 12.30 | 388,057 | -0.28(-2.23%) |
Mar 22, 2022 | 12.34 | 13.14 | 12.01 | 12.58 | 930,452 | +0.30(+2.44%) |
Mar 21, 2022 | 11.97 | 12.68 | 11.83 | 12.28 | 848,456 | +0.19(+1.57%) |
Mar 18, 2022 | 12.72 | 12.77 | 12.05 | 12.09 | 2,346,119 | -0.51(-4.05%) |
Mar 17, 2022 | 12.53 | 12.90 | 12.27 | 12.60 | 855,392 | +0.04(+0.32%) |
Mar 16, 2022 | 12.67 | 13.06 | 12.01 | 12.56 | 892,975 | -0.04(-0.32%) |
Mar 15, 2022 | 12.45 | 12.70 | 11.65 | 12.60 | 325,438 | +0.38(+3.11%) |
Mar 14, 2022 | 12.23 | 13.17 | 12.00 | 12.22 | 472,307 | -0.05(-0.41%) |
Mar 11, 2022 | 13.46 | 13.69 | 12.24 | 12.27 | 310,299 | -1.12(-8.36%) |
Mar 10, 2022 | 13.05 | 13.49 | 12.92 | 13.39 | 254,363 | -0.01(-0.07%) |
Mar 09, 2022 | 12.74 | 13.61 | 12.68 | 13.40 | 211,987 | +0.85(+6.77%) |
Mar 08, 2022 | 13.11 | 13.29 | 12.36 | 12.55 | 309,326 | -0.52(-3.98%) |
Mar 07, 2022 | 12.98 | 13.56 | 12.65 | 13.07 | 517,547 | +0.27(+2.11%) |
Mar 04, 2022 | 12.40 | 12.87 | 12.24 | 12.80 | 294,908 | +0.38(+3.06%) |
Mar 03, 2022 | 12.70 | 12.86 | 12.28 | 12.42 | 188,968 | -0.18(-1.43%) |
Mar 02, 2022 | 12.00 | 12.76 | 11.52 | 12.60 | 293,444 | +0.63(+5.26%) |