Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.900 | 9.900 | 9.480 | 9.500 | 67,677 | -0.37(-3.75%) |
May 27, 2022 | 9.660 | 9.990 | 9.660 | 9.870 | 44,091 | +0.16(+1.65%) |
May 26, 2022 | 9.550 | 9.910 | 9.505 | 9.710 | 33,726 | +0.23(+2.43%) |
May 25, 2022 | 9.250 | 9.545 | 9.250 | 9.480 | 53,494 | +0.24(+2.60%) |
May 24, 2022 | 9.370 | 9.490 | 9.190 | 9.240 | 49,916 | -0.21(-2.22%) |
May 23, 2022 | 9.130 | 9.590 | 8.795 | 9.450 | 85,113 | +0.39(+4.30%) |
May 20, 2022 | 9.240 | 9.240 | 9.025 | 9.060 | 73,312 | -0.11(-1.20%) |
May 19, 2022 | 9.010 | 9.340 | 8.770 | 9.170 | 121,335 | +0.12(+1.33%) |
May 18, 2022 | 9.470 | 9.470 | 9.000 | 9.050 | 89,295 | -0.53(-5.53%) |
May 17, 2022 | 9.180 | 9.650 | 9.060 | 9.580 | 94,582 | +0.52(+5.74%) |
May 16, 2022 | 9.150 | 9.250 | 9.040 | 9.060 | 57,237 | -0.14(-1.52%) |
May 13, 2022 | 9.030 | 9.430 | 9.030 | 9.200 | 58,664 | +0.17(+1.88%) |
May 12, 2022 | 8.940 | 9.110 | 8.700 | 9.030 | 67,223 | +0.12(+1.35%) |
May 11, 2022 | 8.970 | 9.100 | 8.865 | 8.910 | 98,862 | -0.06(-0.67%) |
May 10, 2022 | 8.940 | 9.100 | 8.850 | 8.970 | 104,359 | +0.07(+0.79%) |
May 09, 2022 | 8.750 | 9.080 | 8.740 | 8.900 | 116,452 | +0.06(+0.68%) |
May 06, 2022 | 9.130 | 9.290 | 8.700 | 8.840 | 182,576 | -0.36(-3.91%) |
May 05, 2022 | 9.480 | 9.680 | 9.110 | 9.200 | 80,969 | -0.36(-3.77%) |
May 04, 2022 | 9.560 | 9.590 | 9.290 | 9.560 | 57,670 | +0.03(+0.31%) |
May 03, 2022 | 9.620 | 9.690 | 9.420 | 9.530 | 52,773 | -0.14(-1.45%) |
May 02, 2022 | 9.900 | 9.920 | 9.550 | 9.670 | 61,908 | -0.28(-2.81%) |
Apr 29, 2022 | 10.12 | 10.20 | 9.920 | 9.950 | 65,092 | -0.24(-2.36%) |
Apr 28, 2022 | 10.18 | 10.26 | 10.05 | 10.19 | 70,609 | +0.07(+0.69%) |
Apr 27, 2022 | 10.00 | 10.17 | 9.955 | 10.12 | 61,903 | +0.12(+1.20%) |
Apr 26, 2022 | 10.05 | 10.19 | 9.940 | 10.00 | 81,863 | -0.14(-1.38%) |
Apr 25, 2022 | 10.26 | 10.27 | 10.04 | 10.14 | 65,433 | -0.18(-1.74%) |
Apr 22, 2022 | 10.51 | 10.54 | 10.23 | 10.32 | 71,102 | -0.18(-1.71%) |
Apr 21, 2022 | 10.58 | 10.61 | 10.48 | 10.50 | 76,283 | -0.08(-0.76%) |
Apr 20, 2022 | 10.45 | 10.64 | 10.42 | 10.58 | 76,283 | +0.20(+1.93%) |
Apr 19, 2022 | 10.30 | 10.41 | 10.29 | 10.38 | 102,589 | +0.15(+1.47%) |
Apr 18, 2022 | 10.30 | 10.36 | 10.18 | 10.23 | 68,788 | -0.03(-0.29%) |
Apr 14, 2022 | 10.39 | 10.43 | 10.17 | 10.26 | 93,362 | -0.06(-0.58%) |
Apr 13, 2022 | 10.42 | 10.57 | 10.30 | 10.32 | 91,711 | -0.09(-0.86%) |
Apr 12, 2022 | 10.60 | 10.76 | 10.40 | 10.41 | 86,473 | -0.12(-1.14%) |
Apr 11, 2022 | 10.44 | 10.63 | 10.44 | 10.53 | 96,226 | +0.03(+0.29%) |
Apr 08, 2022 | 10.68 | 10.68 | 10.47 | 10.50 | 108,947 | -0.23(-2.14%) |
Apr 07, 2022 | 10.69 | 10.79 | 10.61 | 10.73 | 71,011 | +0.08(+0.75%) |
Apr 06, 2022 | 10.21 | 11.05 | 10.16 | 10.65 | 251,492 | -0.68(-6.00%) |
Apr 05, 2022 | 11.69 | 11.77 | 11.30 | 11.33 | 93,307 | -0.28(-2.41%) |
Apr 04, 2022 | 11.62 | 11.66 | 11.53 | 11.61 | 62,290 | -0.03(-0.26%) |
Apr 01, 2022 | 11.64 | 11.69 | 11.32 | 11.64 | 69,590 | +0.06(+0.52%) |
Mar 31, 2022 | 11.38 | 11.60 | 11.38 | 11.58 | 92,180 | +0.16(+1.40%) |
Mar 30, 2022 | 11.26 | 11.56 | 11.25 | 11.42 | 55,546 | +0.17(+1.51%) |
Mar 29, 2022 | 11.10 | 11.26 | 11.10 | 11.25 | 52,023 | +0.16(+1.44%) |
Mar 28, 2022 | 11.16 | 11.22 | 10.96 | 11.09 | 45,599 | -0.17(-1.51%) |
Mar 25, 2022 | 11.08 | 11.43 | 11.04 | 11.26 | 60,831 | +0.19(+1.72%) |
Mar 24, 2022 | 11.07 | 11.12 | 10.97 | 11.07 | 65,528 | +0.06(+0.54%) |
Mar 23, 2022 | 11.05 | 11.13 | 10.94 | 11.01 | 91,785 | -0.04(-0.36%) |
Mar 22, 2022 | 10.86 | 11.15 | 10.86 | 11.05 | 82,635 | -0.01(-0.09%) |
Mar 21, 2022 | 10.59 | 11.23 | 10.48 | 11.06 | 167,919 | +0.64(+6.14%) |
Mar 18, 2022 | 10.71 | 11.41 | 10.38 | 10.42 | 452,530 | -0.49(-4.49%) |
Mar 17, 2022 | 11.20 | 11.34 | 10.75 | 10.91 | 199,234 | -0.40(-3.54%) |
Mar 16, 2022 | 11.55 | 11.66 | 11.24 | 11.31 | 75,600 | -0.27(-2.33%) |
Mar 15, 2022 | 11.39 | 11.72 | 11.29 | 11.58 | 56,170 | +0.22(+1.94%) |
Mar 14, 2022 | 11.71 | 11.73 | 11.25 | 11.36 | 99,779 | -0.33(-2.82%) |
Mar 11, 2022 | 11.79 | 11.95 | 11.57 | 11.69 | 127,763 | -0.07(-0.60%) |
Mar 10, 2022 | 11.65 | 11.81 | 11.60 | 11.76 | 39,552 | -0.06(-0.51%) |
Mar 09, 2022 | 11.67 | 11.99 | 11.67 | 11.82 | 50,706 | +0.22(+1.90%) |
Mar 08, 2022 | 11.86 | 11.91 | 11.59 | 11.60 | 105,312 | -0.33(-2.77%) |
Mar 07, 2022 | 11.76 | 11.95 | 11.72 | 11.93 | 43,892 | +0.19(+1.62%) |
Mar 04, 2022 | 11.62 | 11.77 | 11.62 | 11.74 | 30,105 | +0.01(+0.09%) |
Mar 03, 2022 | 11.88 | 11.88 | 11.52 | 11.73 | 68,812 | -0.09(-0.76%) |
Mar 02, 2022 | 11.69 | 11.90 | 11.67 | 11.82 | 32,213 | +0.22(+1.90%) |