Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.34 | 10.34 | 8.980 | 9.180 | 112,512 | -0.95(-9.38%) |
May 27, 2022 | 9.330 | 10.25 | 9.195 | 10.13 | 33,861 | +0.99(+10.83%) |
May 26, 2022 | 9.370 | 9.438 | 8.870 | 9.140 | 28,883 | +0.20(+2.24%) |
May 25, 2022 | 8.500 | 8.990 | 8.500 | 8.940 | 7,667 | +0.33(+3.83%) |
May 24, 2022 | 8.750 | 9.010 | 8.530 | 8.610 | 21,725 | -0.37(-4.12%) |
May 23, 2022 | 9.180 | 9.200 | 8.870 | 8.980 | 12,227 | -0.17(-1.86%) |
May 20, 2022 | 9.910 | 9.910 | 8.500 | 9.150 | 67,522 | -0.50(-5.18%) |
May 19, 2022 | 9.110 | 9.860 | 9.110 | 9.650 | 8,357 | +0.24(+2.55%) |
May 18, 2022 | 9.540 | 10.09 | 9.020 | 9.410 | 19,850 | -0.36(-3.68%) |
May 17, 2022 | 9.870 | 10.29 | 9.456 | 9.770 | 16,412 | +0.35(+3.72%) |
May 16, 2022 | 9.180 | 10.35 | 9.180 | 9.420 | 25,768 | +0.00(+0.00%) |
May 13, 2022 | 9.270 | 9.870 | 9.060 | 9.420 | 23,368 | +0.61(+6.92%) |
May 12, 2022 | 8.980 | 9.140 | 8.385 | 8.810 | 46,756 | -0.26(-2.87%) |
May 11, 2022 | 9.680 | 10.01 | 9.070 | 9.070 | 38,665 | -0.75(-7.64%) |
May 10, 2022 | 9.870 | 10.38 | 9.400 | 9.820 | 31,733 | -0.08(-0.81%) |
May 09, 2022 | 10.51 | 10.51 | 9.520 | 9.900 | 43,847 | -0.61(-5.80%) |
May 06, 2022 | 11.15 | 11.28 | 10.51 | 10.51 | 29,992 | -0.74(-6.58%) |
May 05, 2022 | 11.17 | 11.44 | 10.67 | 11.25 | 40,686 | -0.43(-3.68%) |
May 04, 2022 | 10.48 | 11.76 | 10.27 | 11.68 | 50,104 | +1.44(+14.06%) |
May 03, 2022 | 9.890 | 10.47 | 9.780 | 10.24 | 18,486 | +0.28(+2.81%) |
May 02, 2022 | 9.460 | 10.13 | 9.218 | 9.960 | 68,179 | +0.52(+5.51%) |
Apr 29, 2022 | 10.23 | 10.23 | 9.300 | 9.440 | 37,285 | -0.66(-6.53%) |
Apr 28, 2022 | 10.01 | 10.42 | 9.230 | 10.10 | 73,781 | +0.00(+0.00%) |
Apr 27, 2022 | 10.52 | 10.93 | 10.04 | 10.10 | 41,049 | -0.56(-5.25%) |
Apr 26, 2022 | 11.88 | 12.23 | 10.51 | 10.66 | 61,407 | -1.13(-9.58%) |
Apr 25, 2022 | 11.50 | 12.16 | 11.50 | 11.79 | 25,970 | +0.07(+0.60%) |
Apr 22, 2022 | 12.04 | 12.29 | 11.51 | 11.72 | 32,885 | -0.36(-2.98%) |
Apr 21, 2022 | 12.88 | 12.96 | 11.90 | 12.08 | 37,443 | -0.91(-7.01%) |
Apr 20, 2022 | 12.78 | 13.00 | 12.52 | 12.99 | 29,111 | +0.09(+0.70%) |
Apr 19, 2022 | 12.39 | 12.90 | 12.23 | 12.90 | 26,603 | +0.31(+2.46%) |
Apr 18, 2022 | 12.99 | 13.34 | 12.52 | 12.59 | 35,597 | -0.60(-4.55%) |
Apr 14, 2022 | 13.04 | 13.43 | 12.69 | 13.19 | 28,555 | -0.01(-0.08%) |
Apr 13, 2022 | 12.27 | 13.20 | 12.00 | 13.20 | 39,071 | +1.08(+8.91%) |
Apr 12, 2022 | 12.01 | 12.40 | 11.65 | 12.12 | 36,606 | +0.42(+3.59%) |
Apr 11, 2022 | 12.21 | 12.23 | 11.34 | 11.70 | 57,276 | -0.47(-3.86%) |
Apr 08, 2022 | 12.70 | 13.22 | 11.94 | 12.17 | 35,623 | -0.68(-5.29%) |
Apr 07, 2022 | 13.23 | 13.56 | 12.50 | 12.85 | 27,789 | -0.53(-3.96%) |
Apr 06, 2022 | 13.10 | 13.52 | 12.54 | 13.38 | 49,787 | +0.07(+0.53%) |
Apr 05, 2022 | 13.87 | 14.89 | 13.26 | 13.31 | 53,422 | -0.56(-4.04%) |
Apr 04, 2022 | 14.04 | 14.13 | 13.50 | 13.87 | 29,949 | +0.04(+0.29%) |
Apr 01, 2022 | 13.60 | 13.99 | 13.13 | 13.83 | 29,866 | +0.48(+3.60%) |
Mar 31, 2022 | 13.28 | 13.70 | 13.05 | 13.35 | 16,735 | -0.30(-2.20%) |
Mar 30, 2022 | 14.42 | 14.55 | 13.27 | 13.65 | 25,799 | -0.66(-4.61%) |
Mar 29, 2022 | 13.64 | 14.68 | 13.64 | 14.31 | 49,726 | +0.64(+4.68%) |
Mar 28, 2022 | 13.84 | 13.84 | 13.00 | 13.67 | 38,038 | -0.33(-2.36%) |
Mar 25, 2022 | 14.66 | 14.66 | 14.00 | 14.00 | 21,587 | -0.55(-3.78%) |
Mar 24, 2022 | 14.21 | 14.70 | 13.80 | 14.55 | 35,331 | +0.57(+4.08%) |
Mar 23, 2022 | 14.06 | 14.53 | 13.77 | 13.98 | 42,053 | -0.35(-2.44%) |
Mar 22, 2022 | 13.90 | 14.34 | 13.59 | 14.33 | 25,040 | +0.39(+2.80%) |
Mar 21, 2022 | 14.48 | 14.48 | 13.70 | 13.94 | 24,009 | -0.24(-1.69%) |
Mar 18, 2022 | 13.89 | 14.64 | 13.89 | 14.18 | 37,600 | +0.22(+1.58%) |
Mar 17, 2022 | 13.30 | 13.96 | 13.30 | 13.96 | 40,553 | +0.66(+4.96%) |
Mar 16, 2022 | 12.90 | 13.31 | 12.63 | 13.30 | 40,362 | +0.72(+5.72%) |
Mar 15, 2022 | 12.50 | 12.83 | 12.01 | 12.58 | 29,313 | +0.18(+1.45%) |
Mar 14, 2022 | 13.54 | 13.67 | 12.17 | 12.40 | 81,335 | -0.95(-7.12%) |
Mar 11, 2022 | 13.11 | 13.59 | 12.67 | 13.35 | 57,824 | +0.27(+2.06%) |
Mar 10, 2022 | 12.70 | 13.08 | 12.29 | 13.08 | 30,574 | +0.25(+1.95%) |
Mar 09, 2022 | 12.92 | 13.26 | 12.67 | 12.83 | 24,039 | +0.33(+2.64%) |
Mar 08, 2022 | 12.00 | 13.47 | 11.73 | 12.50 | 80,978 | +0.66(+5.57%) |
Mar 07, 2022 | 12.37 | 12.70 | 11.73 | 11.84 | 54,989 | -0.57(-4.59%) |
Mar 04, 2022 | 12.46 | 12.87 | 11.96 | 12.41 | 58,950 | -0.24(-1.90%) |
Mar 03, 2022 | 13.73 | 13.73 | 12.36 | 12.65 | 73,544 | -0.89(-6.57%) |
Mar 02, 2022 | 13.72 | 13.77 | 13.06 | 13.54 | 60,218 | -0.15(-1.10%) |