Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.49 | 10.58 | 9.720 | 9.806 | 668,079 | -0.52(-5.00%) |
May 27, 2022 | 10.24 | 10.41 | 9.892 | 10.32 | 684,612 | +0.00(+0.00%) |
May 26, 2022 | 10.15 | 10.41 | 10.15 | 10.32 | 293,895 | -0.09(-0.83%) |
May 25, 2022 | 10.32 | 10.41 | 9.978 | 10.41 | 287,790 | +0.26(+2.54%) |
May 24, 2022 | 10.32 | 10.32 | 9.978 | 10.15 | 619,707 | -0.43(-4.07%) |
May 23, 2022 | 10.32 | 10.58 | 10.02 | 10.58 | 512,103 | +0.43(+4.24%) |
May 20, 2022 | 10.32 | 10.58 | 9.978 | 10.15 | 420,266 | -0.17(-1.67%) |
May 19, 2022 | 9.720 | 10.32 | 9.634 | 10.32 | 396,850 | +0.52(+5.26%) |
May 18, 2022 | 10.06 | 10.32 | 9.634 | 9.806 | 370,380 | -0.26(-2.56%) |
May 17, 2022 | 10.06 | 10.32 | 9.892 | 10.06 | 382,203 | +0.34(+3.54%) |
May 16, 2022 | 9.720 | 9.978 | 9.634 | 9.720 | 321,851 | +0.26(+2.73%) |
May 13, 2022 | 9.118 | 9.806 | 9.118 | 9.462 | 587,304 | +0.52(+5.77%) |
May 12, 2022 | 9.290 | 9.376 | 8.860 | 8.946 | 429,734 | -0.52(-5.45%) |
May 11, 2022 | 9.548 | 9.892 | 9.290 | 9.462 | 518,522 | +0.34(+3.77%) |
May 10, 2022 | 8.946 | 9.290 | 8.860 | 9.118 | 316,217 | +0.26(+2.91%) |
May 09, 2022 | 9.548 | 9.548 | 8.688 | 8.860 | 419,289 | -0.77(-8.04%) |
May 06, 2022 | 9.720 | 9.720 | 9.204 | 9.634 | 174,418 | +0.00(+0.00%) |
May 05, 2022 | 9.978 | 9.978 | 9.291 | 9.634 | 188,518 | -0.26(-2.61%) |
May 04, 2022 | 9.376 | 9.892 | 9.290 | 9.892 | 515,793 | +0.60(+6.48%) |
May 03, 2022 | 8.774 | 9.290 | 8.774 | 9.290 | 161,011 | +0.43(+4.85%) |
May 02, 2022 | 8.774 | 8.946 | 8.688 | 8.860 | 125,084 | -0.09(-0.96%) |
Apr 29, 2022 | 9.118 | 9.204 | 8.688 | 8.946 | 213,462 | -0.17(-1.89%) |
Apr 28, 2022 | 9.290 | 9.290 | 9.032 | 9.118 | 130,729 | -0.09(-0.93%) |
Apr 27, 2022 | 9.032 | 9.375 | 8.946 | 9.204 | 288,549 | +0.26(+2.88%) |
Apr 26, 2022 | 9.032 | 9.161 | 8.689 | 8.946 | 339,563 | +0.17(+1.96%) |
Apr 25, 2022 | 9.376 | 9.376 | 8.431 | 8.774 | 879,373 | -0.77(-8.11%) |
Apr 22, 2022 | 9.634 | 9.892 | 9.462 | 9.548 | 222,488 | -0.17(-1.77%) |
Apr 21, 2022 | 10.15 | 10.49 | 9.720 | 9.720 | 518,046 | -0.17(-1.74%) |
Apr 20, 2022 | 10.15 | 10.24 | 9.806 | 9.892 | 184,385 | -0.17(-1.71%) |
Apr 19, 2022 | 10.15 | 10.24 | 9.892 | 10.06 | 381,267 | -0.09(-0.85%) |
Apr 18, 2022 | 10.24 | 10.54 | 9.978 | 10.15 | 524,176 | +0.00(+0.00%) |
Apr 14, 2022 | 9.548 | 10.15 | 9.477 | 10.15 | 454,760 | +0.77(+8.26%) |
Apr 13, 2022 | 9.204 | 9.462 | 9.032 | 9.376 | 193,678 | +0.17(+1.87%) |
Apr 12, 2022 | 9.204 | 9.333 | 8.860 | 9.204 | 460,979 | +0.00(+0.00%) |
Apr 11, 2022 | 9.634 | 9.634 | 9.118 | 9.204 | 454,444 | -0.43(-4.46%) |
Apr 08, 2022 | 9.720 | 9.939 | 9.548 | 9.634 | 454,697 | +0.00(+0.00%) |
Apr 07, 2022 | 9.462 | 9.634 | 9.290 | 9.634 | 453,336 | +0.43(+4.67%) |
Apr 06, 2022 | 9.548 | 9.720 | 9.032 | 9.204 | 440,025 | -0.26(-2.73%) |
Apr 05, 2022 | 9.462 | 9.720 | 9.376 | 9.462 | 416,484 | +0.00(+0.00%) |
Apr 04, 2022 | 9.892 | 9.892 | 9.462 | 9.462 | 302,926 | -0.43(-4.35%) |
Apr 01, 2022 | 9.806 | 10.15 | 9.720 | 9.892 | 221,238 | +0.09(+0.88%) |
Mar 31, 2022 | 10.06 | 10.15 | 9.806 | 9.806 | 176,148 | -0.17(-1.72%) |
Mar 30, 2022 | 9.806 | 10.24 | 9.763 | 9.978 | 348,940 | +0.17(+1.75%) |
Mar 29, 2022 | 9.720 | 9.978 | 9.290 | 9.806 | 426,892 | -0.17(-1.72%) |
Mar 28, 2022 | 9.720 | 10.11 | 9.548 | 9.978 | 289,665 | +0.09(+0.87%) |
Mar 25, 2022 | 9.978 | 9.978 | 9.634 | 9.892 | 271,490 | -0.17(-1.71%) |
Mar 24, 2022 | 10.49 | 10.49 | 9.806 | 10.06 | 269,765 | -0.09(-0.85%) |
Mar 23, 2022 | 9.903 | 10.23 | 9.821 | 10.15 | 321,976 | +0.33(+3.36%) |
Mar 22, 2022 | 9.820 | 9.985 | 9.655 | 9.820 | 303,993 | +0.08(+0.85%) |
Mar 21, 2022 | 9.903 | 9.903 | 9.573 | 9.738 | 280,512 | +0.08(+0.85%) |
Mar 18, 2022 | 9.738 | 10.07 | 9.655 | 9.655 | 301,344 | -0.17(-1.68%) |
Mar 17, 2022 | 9.738 | 9.985 | 9.655 | 9.820 | 149,579 | +0.17(+1.71%) |
Mar 16, 2022 | 9.325 | 9.738 | 9.325 | 9.655 | 247,083 | +0.58(+6.36%) |
Mar 15, 2022 | 9.573 | 9.820 | 9.077 | 9.077 | 637,099 | -0.50(-5.17%) |
Mar 14, 2022 | 10.48 | 10.49 | 9.490 | 9.573 | 630,980 | -0.99(-9.37%) |
Mar 11, 2022 | 10.98 | 10.98 | 10.48 | 10.56 | 458,850 | -0.41(-3.76%) |
Mar 10, 2022 | 10.81 | 11.14 | 10.40 | 10.98 | 971,476 | +0.50(+4.73%) |
Mar 09, 2022 | 10.56 | 10.98 | 10.32 | 10.48 | 931,668 | +0.33(+3.25%) |
Mar 08, 2022 | 10.48 | 10.65 | 9.985 | 10.15 | 719,303 | -0.25(-2.38%) |
Mar 07, 2022 | 9.490 | 10.48 | 9.408 | 10.40 | 1,447,790 | +0.99(+10.53%) |
Mar 04, 2022 | 9.490 | 9.492 | 9.242 | 9.408 | 320,659 | -0.17(-1.72%) |
Mar 03, 2022 | 9.738 | 9.820 | 9.490 | 9.573 | 219,807 | -0.17(-1.69%) |
Mar 02, 2022 | 9.325 | 9.738 | 9.325 | 9.738 | 763,643 | +0.50(+5.36%) |