Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.970 | 9.120 | 8.970 | 9.020 | 1,717 | -0.03(-0.33%) |
May 27, 2022 | 9.200 | 9.200 | 9.000 | 9.050 | 5,405 | -0.13(-1.42%) |
May 26, 2022 | 9.310 | 9.310 | 9.090 | 9.180 | 1,883 | +0.18(+2.00%) |
May 25, 2022 | 9.300 | 9.310 | 8.800 | 9.000 | 6,616 | -0.04(-0.44%) |
May 24, 2022 | 9.300 | 9.300 | 8.810 | 9.040 | 3,159 | -0.26(-2.80%) |
May 23, 2022 | 9.245 | 9.300 | 9.245 | 9.300 | 2,906 | +0.00(+0.00%) |
May 20, 2022 | 9.350 | 9.350 | 9.300 | 9.300 | 400 | -0.19(-1.98%) |
May 19, 2022 | 9.488 | 9.488 | 9.488 | 9.488 | 173 | +0.19(+2.02%) |
May 17, 2022 | 9.299 | 3 | +0.45(+5.08%) | |||
May 16, 2022 | 9.000 | 9.100 | 8.850 | 8.850 | 8,836 | +0.05(+0.56%) |
May 13, 2022 | 8.986 | 8.986 | 8.801 | 8.801 | 664 | +0.12(+1.33%) |
May 12, 2022 | 8.920 | 8.920 | 8.000 | 8.686 | 2,870 | +0.04(+0.42%) |
May 11, 2022 | 9.100 | 9.350 | 8.650 | 8.650 | 1,584 | +0.07(+0.85%) |
May 10, 2022 | 9.300 | 9.395 | 8.577 | 8.577 | 1,628 | -1.64(-16.08%) |
May 09, 2022 | 9.720 | 10.22 | 9.170 | 10.22 | 3,806 | +0.25(+2.53%) |
May 06, 2022 | 9.720 | 10.02 | 9.720 | 9.968 | 2,883 | +0.00(+0.03%) |
May 05, 2022 | 9.720 | 9.965 | 9.720 | 9.965 | 1,474 | +0.24(+2.52%) |
May 03, 2022 | 9.720 | 131 | -0.00(-0.05%) | |||
May 02, 2022 | 9.510 | 9.920 | 9.510 | 9.725 | 1,537 | +0.32(+3.46%) |
Apr 29, 2022 | 9.600 | 9.876 | 9.400 | 9.400 | 2,053 | +0.17(+1.84%) |
Apr 28, 2022 | 9.600 | 9.600 | 9.020 | 9.230 | 2,453 | +0.28(+3.13%) |
Apr 27, 2022 | 9.530 | 9.530 | 8.650 | 8.950 | 8,532 | -0.81(-8.30%) |
Apr 26, 2022 | 9.970 | 10.29 | 9.760 | 9.760 | 2,049 | -0.25(-2.50%) |
Apr 25, 2022 | 10.29 | 10.29 | 9.586 | 10.01 | 5,563 | -0.29(-2.86%) |
Apr 22, 2022 | 10.54 | 10.54 | 10.21 | 10.30 | 6,426 | -0.23(-2.23%) |
Apr 21, 2022 | 10.64 | 10.65 | 10.54 | 10.54 | 4,114 | -0.11(-1.03%) |
Apr 20, 2022 | 10.64 | 10.65 | 10.64 | 10.65 | 848 | +0.24(+2.31%) |
Apr 19, 2022 | 10.62 | 10.81 | 10.41 | 10.41 | 1,058 | -0.10(-0.95%) |
Apr 18, 2022 | 10.51 | 10.54 | 10.51 | 10.51 | 1,638 | -0.35(-3.22%) |
Apr 13, 2022 | 10.86 | 55 | -0.32(-2.86%) | |||
Apr 12, 2022 | 11.15 | 11.18 | 10.93 | 11.18 | 3,862 | -0.00(-0.04%) |
Apr 11, 2022 | 11.06 | 11.18 | 11.06 | 11.18 | 543 | -0.03(-0.23%) |
Apr 08, 2022 | 11.11 | 11.51 | 10.92 | 11.21 | 4,032 | +0.11(+0.99%) |
Apr 07, 2022 | 11.22 | 11.22 | 11.10 | 11.10 | 2,732 | -0.15(-1.33%) |
Apr 06, 2022 | 11.27 | 11.50 | 11.03 | 11.25 | 11,577 | -0.90(-7.42%) |
Apr 05, 2022 | 11.28 | 12.15 | 11.28 | 12.15 | 3,928 | +0.39(+3.33%) |
Apr 04, 2022 | 11.31 | 11.76 | 11.31 | 11.76 | 1,216 | +0.73(+6.67%) |
Apr 01, 2022 | 11.03 | 11.03 | 11.03 | 11.03 | 110 | -0.38(-3.29%) |
Mar 30, 2022 | 11.40 | 59 | +0.16(+1.42%) | |||
Mar 29, 2022 | 11.40 | 11.70 | 11.24 | 11.24 | 778 | +0.08(+0.72%) |
Mar 28, 2022 | 10.97 | 11.39 | 10.89 | 11.16 | 1,370 | +0.06(+0.54%) |
Mar 25, 2022 | 11.19 | 11.19 | 11.10 | 11.10 | 1,347 | -0.09(-0.80%) |
Mar 24, 2022 | 11.19 | 11.33 | 11.13 | 11.19 | 3,241 | -0.01(-0.09%) |
Mar 23, 2022 | 11.36 | 11.36 | 11.20 | 11.20 | 1,101 | +0.01(+0.09%) |
Mar 22, 2022 | 11.17 | 11.30 | 10.99 | 11.19 | 3,460 | +0.22(+2.01%) |
Mar 21, 2022 | 10.76 | 11.01 | 10.76 | 10.97 | 2,760 | -0.25(-2.23%) |
Mar 18, 2022 | 11.18 | 11.22 | 11.18 | 11.22 | 2,453 | +0.00(+0.00%) |
Mar 17, 2022 | 10.90 | 11.22 | 10.71 | 11.22 | 2,157 | +0.50(+4.66%) |
Mar 16, 2022 | 10.72 | 11.00 | 10.72 | 10.72 | 3,093 | +0.21(+2.00%) |
Mar 15, 2022 | 10.89 | 10.89 | 10.51 | 10.51 | 889 | -0.50(-4.54%) |
Mar 14, 2022 | 10.99 | 11.21 | 10.99 | 11.01 | 966 | -0.29(-2.54%) |
Mar 11, 2022 | 11.21 | 11.45 | 11.19 | 11.30 | 2,271 | +0.07(+0.60%) |
Mar 10, 2022 | 10.85 | 11.37 | 10.85 | 11.23 | 2,003 | +0.12(+1.08%) |
Mar 09, 2022 | 11.22 | 11.22 | 10.98 | 11.11 | 2,911 | -0.08(-0.71%) |
Mar 08, 2022 | 10.98 | 11.26 | 10.87 | 11.19 | 2,681 | +0.19(+1.73%) |
Mar 07, 2022 | 10.49 | 11.68 | 10.46 | 11.00 | 22,131 | -0.34(-3.00%) |
Mar 04, 2022 | 11.43 | 11.84 | 11.32 | 11.34 | 5,569 | -0.56(-4.75%) |
Mar 03, 2022 | 11.72 | 11.91 | 11.72 | 11.90 | 5,474 | -0.20(-1.61%) |
Mar 02, 2022 | 12.05 | 12.44 | 12.01 | 12.10 | 2,118 | -0.27(-2.18%) |