Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.49 | 10.64 | 10.27 | 10.40 | 314,854 | +0.94(+9.89%) |
May 27, 2022 | 9.555 | 9.631 | 9.257 | 9.461 | 192,584 | -0.19(-1.94%) |
May 26, 2022 | 9.257 | 9.759 | 9.257 | 9.648 | 116,126 | -0.07(-0.70%) |
May 25, 2022 | 9.682 | 9.861 | 9.682 | 9.716 | 131,878 | +0.06(+0.62%) |
May 24, 2022 | 9.606 | 9.733 | 9.401 | 9.657 | 801,323 | +0.11(+1.16%) |
May 23, 2022 | 9.988 | 10.03 | 9.538 | 9.546 | 84,290 | -0.08(-0.80%) |
May 20, 2022 | 9.963 | 9.980 | 9.427 | 9.623 | 231,934 | -0.22(-2.25%) |
May 19, 2022 | 9.742 | 10.03 | 9.648 | 9.844 | 278,360 | +0.25(+2.57%) |
May 18, 2022 | 9.691 | 9.708 | 9.444 | 9.597 | 179,319 | -0.28(-2.84%) |
May 17, 2022 | 10.04 | 10.09 | 9.691 | 9.878 | 309,014 | +0.19(+1.93%) |
May 16, 2022 | 9.801 | 9.835 | 9.555 | 9.691 | 86,735 | -0.19(-1.89%) |
May 13, 2022 | 10.04 | 10.19 | 9.691 | 9.878 | 223,667 | +0.48(+5.16%) |
May 12, 2022 | 9.367 | 9.801 | 9.112 | 9.393 | 1,353,093 | -0.22(-2.30%) |
May 11, 2022 | 9.801 | 10.48 | 9.572 | 9.614 | 1,294,215 | -0.68(-6.61%) |
May 10, 2022 | 10.56 | 10.63 | 10.13 | 10.29 | 232,611 | +0.14(+1.42%) |
May 09, 2022 | 10.76 | 10.98 | 9.988 | 10.15 | 519,701 | -1.67(-14.11%) |
May 06, 2022 | 11.82 | 11.94 | 11.61 | 11.82 | 134,014 | -0.10(-0.86%) |
May 05, 2022 | 12.96 | 12.96 | 11.76 | 11.92 | 451,022 | -1.20(-9.14%) |
May 04, 2022 | 12.85 | 13.17 | 12.71 | 13.12 | 297,752 | +0.75(+6.05%) |
May 03, 2022 | 12.59 | 12.64 | 12.32 | 12.37 | 150,031 | -0.30(-2.35%) |
May 02, 2022 | 12.74 | 12.86 | 12.51 | 12.67 | 282,980 | +0.08(+0.61%) |
Apr 29, 2022 | 12.86 | 12.97 | 12.53 | 12.59 | 142,679 | -0.57(-4.33%) |
Apr 28, 2022 | 12.98 | 13.28 | 12.81 | 13.16 | 210,187 | +0.37(+2.86%) |
Apr 27, 2022 | 12.83 | 12.99 | 12.66 | 12.80 | 91,444 | +0.20(+1.62%) |
Apr 26, 2022 | 13.25 | 13.25 | 12.51 | 12.59 | 289,436 | -0.67(-5.04%) |
Apr 25, 2022 | 12.79 | 13.31 | 12.74 | 13.26 | 156,985 | +0.25(+1.94%) |
Apr 22, 2022 | 13.35 | 13.38 | 12.92 | 13.01 | 126,248 | -0.59(-4.33%) |
Apr 21, 2022 | 14.15 | 14.17 | 13.58 | 13.60 | 233,925 | -0.01(-0.06%) |
Apr 20, 2022 | 13.89 | 13.89 | 13.48 | 13.60 | 168,926 | -0.07(-0.50%) |
Apr 19, 2022 | 13.54 | 13.75 | 13.50 | 13.67 | 95,369 | +0.26(+1.97%) |
Apr 18, 2022 | 12.99 | 13.54 | 12.89 | 13.41 | 136,908 | +0.28(+2.14%) |
Apr 14, 2022 | 13.59 | 13.61 | 13.09 | 13.13 | 108,805 | -0.43(-3.14%) |
Apr 13, 2022 | 13.13 | 13.68 | 13.12 | 13.55 | 138,304 | +0.62(+4.80%) |
Apr 12, 2022 | 13.36 | 13.36 | 12.93 | 12.93 | 94,195 | -0.25(-1.87%) |
Apr 11, 2022 | 13.49 | 13.59 | 13.12 | 13.18 | 128,097 | -0.92(-6.52%) |
Apr 08, 2022 | 14.15 | 14.52 | 14.00 | 14.10 | 92,049 | -0.21(-1.49%) |
Apr 07, 2022 | 14.31 | 14.45 | 14.21 | 14.31 | 73,147 | -0.13(-0.88%) |
Apr 06, 2022 | 14.81 | 14.85 | 14.30 | 14.44 | 164,897 | -0.77(-5.04%) |
Apr 05, 2022 | 15.35 | 15.39 | 15.02 | 15.20 | 118,686 | +0.02(+0.11%) |
Apr 04, 2022 | 15.23 | 15.33 | 14.93 | 15.19 | 82,918 | -0.15(-1.00%) |
Apr 01, 2022 | 15.01 | 15.47 | 14.99 | 15.34 | 129,947 | +0.28(+1.86%) |
Mar 31, 2022 | 15.64 | 15.64 | 15.06 | 15.06 | 165,946 | -0.51(-3.28%) |
Mar 30, 2022 | 15.63 | 15.82 | 15.51 | 15.57 | 90,570 | -0.23(-1.45%) |
Mar 29, 2022 | 15.84 | 15.94 | 15.64 | 15.80 | 151,028 | -0.11(-0.70%) |
Mar 28, 2022 | 15.70 | 15.98 | 15.69 | 15.91 | 246,465 | +1.18(+8.03%) |
Mar 25, 2022 | 14.87 | 14.97 | 14.59 | 14.73 | 125,864 | +0.17(+1.17%) |
Mar 24, 2022 | 14.19 | 14.68 | 14.16 | 14.56 | 161,393 | +0.59(+4.20%) |
Mar 23, 2022 | 13.99 | 14.17 | 13.89 | 13.97 | 147,205 | -0.05(-0.36%) |
Mar 22, 2022 | 14.21 | 14.33 | 14.01 | 14.02 | 172,699 | +0.39(+2.87%) |
Mar 21, 2022 | 13.70 | 13.77 | 13.48 | 13.63 | 185,896 | -0.30(-2.14%) |
Mar 18, 2022 | 13.37 | 13.94 | 13.37 | 13.93 | 245,568 | +0.39(+2.89%) |
Mar 17, 2022 | 13.58 | 13.64 | 13.48 | 13.54 | 230,265 | -0.03(-0.19%) |
Mar 16, 2022 | 13.37 | 13.65 | 13.06 | 13.56 | 619,648 | +0.40(+3.04%) |
Mar 15, 2022 | 12.85 | 13.20 | 12.74 | 13.16 | 191,107 | +0.32(+2.47%) |
Mar 14, 2022 | 12.84 | 12.97 | 12.71 | 12.84 | 192,509 | +0.17(+1.32%) |
Mar 11, 2022 | 13.04 | 13.12 | 12.66 | 12.68 | 297,144 | -0.43(-3.31%) |
Mar 10, 2022 | 12.96 | 13.11 | 233,736 | -0.77(-5.58%) | ||
Mar 09, 2022 | 13.99 | 14.13 | 13.84 | 13.89 | 453,025 | +1.15(+9.02%) |
Mar 08, 2022 | 12.83 | 13.04 | 12.63 | 12.74 | 644,898 | +0.31(+2.53%) |
Mar 07, 2022 | 12.97 | 13.08 | 12.31 | 12.42 | 702,944 | -0.66(-5.01%) |
Mar 04, 2022 | 13.70 | 13.75 | 12.94 | 13.08 | 838,769 | -0.86(-6.17%) |
Mar 03, 2022 | 14.54 | 14.57 | 13.85 | 13.94 | 1,131,318 | -0.61(-4.21%) |
Mar 02, 2022 | 14.54 | 15.04 | 14.42 | 14.55 | 1,206,890 | -0.09(-0.58%) |