Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.28 | 11.38 | 10.95 | 11.13 | 488,838 | -0.10(-0.89%) |
May 27, 2022 | 10.90 | 11.32 | 10.40 | 11.23 | 447,976 | +0.33(+3.03%) |
May 26, 2022 | 10.98 | 11.16 | 10.85 | 10.90 | 191,580 | -0.08(-0.73%) |
May 25, 2022 | 9.980 | 10.98 | 9.905 | 10.98 | 695,778 | +0.98(+9.80%) |
May 24, 2022 | 9.810 | 10.34 | 9.660 | 10.00 | 490,059 | +0.09(+0.91%) |
May 23, 2022 | 9.220 | 10.01 | 9.000 | 9.910 | 337,493 | +0.73(+7.95%) |
May 20, 2022 | 9.080 | 9.317 | 8.890 | 9.180 | 708,876 | +0.42(+4.79%) |
May 19, 2022 | 8.930 | 9.120 | 8.490 | 8.760 | 360,147 | -0.16(-1.79%) |
May 18, 2022 | 8.830 | 8.990 | 8.790 | 8.920 | 102,689 | +0.05(+0.56%) |
May 17, 2022 | 8.550 | 8.970 | 8.380 | 8.870 | 92,664 | +0.47(+5.60%) |
May 16, 2022 | 8.590 | 8.700 | 8.050 | 8.400 | 258,982 | +0.11(+1.33%) |
May 13, 2022 | 7.690 | 8.330 | 7.640 | 8.290 | 248,431 | +0.71(+9.37%) |
May 12, 2022 | 7.600 | 7.900 | 7.230 | 7.580 | 130,851 | +0.01(+0.13%) |
May 11, 2022 | 8.000 | 8.235 | 7.530 | 7.570 | 261,557 | -0.37(-4.66%) |
May 10, 2022 | 7.780 | 8.420 | 7.320 | 7.940 | 313,384 | +0.31(+4.06%) |
May 09, 2022 | 8.370 | 8.450 | 7.590 | 7.630 | 398,208 | -0.82(-9.70%) |
May 06, 2022 | 8.560 | 8.690 | 8.260 | 8.450 | 308,907 | -0.15(-1.74%) |
May 05, 2022 | 8.690 | 8.890 | 8.540 | 8.600 | 144,147 | -0.19(-2.16%) |
May 04, 2022 | 9.150 | 9.200 | 8.640 | 8.790 | 337,098 | -0.44(-4.77%) |
May 03, 2022 | 9.400 | 9.550 | 9.150 | 9.230 | 178,853 | -0.18(-1.91%) |
May 02, 2022 | 9.400 | 9.670 | 9.150 | 9.410 | 104,663 | -0.10(-1.05%) |
Apr 29, 2022 | 9.720 | 10.00 | 9.390 | 9.510 | 145,820 | -0.22(-2.26%) |
Apr 28, 2022 | 9.770 | 9.810 | 9.460 | 9.730 | 98,689 | -0.12(-1.22%) |
Apr 27, 2022 | 9.800 | 9.960 | 9.460 | 9.850 | 112,984 | +0.06(+0.61%) |
Apr 26, 2022 | 10.00 | 10.19 | 9.760 | 9.790 | 99,758 | -0.25(-2.49%) |
Apr 25, 2022 | 9.650 | 10.13 | 9.600 | 10.04 | 107,422 | +0.25(+2.55%) |
Apr 22, 2022 | 9.850 | 9.910 | 9.580 | 9.790 | 95,492 | -0.15(-1.51%) |
Apr 21, 2022 | 10.07 | 10.16 | 9.890 | 9.940 | 108,061 | -0.06(-0.60%) |
Apr 20, 2022 | 9.980 | 10.15 | 9.900 | 10.00 | 84,066 | +0.05(+0.50%) |
Apr 19, 2022 | 9.790 | 10.20 | 9.750 | 9.950 | 210,299 | -0.02(-0.20%) |
Apr 18, 2022 | 10.30 | 10.35 | 9.740 | 9.970 | 192,925 | -0.27(-2.64%) |
Apr 14, 2022 | 10.66 | 10.88 | 10.17 | 10.24 | 187,393 | -0.62(-5.71%) |
Apr 13, 2022 | 10.25 | 10.86 | 10.05 | 10.86 | 135,170 | +0.65(+6.37%) |
Apr 12, 2022 | 10.34 | 10.37 | 9.800 | 10.21 | 178,795 | -0.10(-0.97%) |
Apr 11, 2022 | 11.03 | 11.10 | 10.10 | 10.31 | 270,773 | -0.72(-6.53%) |
Apr 08, 2022 | 10.78 | 11.04 | 10.77 | 11.03 | 179,030 | +0.23(+2.13%) |
Apr 07, 2022 | 10.61 | 10.85 | 10.50 | 10.80 | 105,166 | +0.25(+2.37%) |
Apr 06, 2022 | 11.01 | 11.05 | 10.54 | 10.55 | 179,634 | -0.56(-5.04%) |
Apr 05, 2022 | 10.92 | 11.13 | 10.67 | 11.11 | 206,559 | +0.21(+1.93%) |
Apr 04, 2022 | 10.96 | 11.22 | 10.84 | 10.90 | 157,749 | -0.06(-0.55%) |
Apr 01, 2022 | 10.71 | 11.06 | 10.54 | 10.96 | 139,319 | +0.17(+1.58%) |
Mar 31, 2022 | 10.96 | 11.07 | 10.36 | 10.79 | 326,535 | -0.03(-0.28%) |
Mar 30, 2022 | 11.35 | 11.52 | 10.80 | 10.82 | 253,752 | -0.62(-5.42%) |
Mar 29, 2022 | 11.67 | 11.86 | 11.29 | 11.44 | 445,410 | +0.21(+1.87%) |
Mar 28, 2022 | 12.17 | 12.31 | 10.80 | 11.23 | 503,529 | -0.75(-6.26%) |
Mar 25, 2022 | 13.75 | 13.96 | 11.70 | 11.98 | 736,259 | -1.77(-12.87%) |
Mar 24, 2022 | 13.94 | 14.21 | 13.62 | 13.75 | 128,000 | -0.09(-0.65%) |
Mar 23, 2022 | 13.82 | 14.05 | 13.56 | 13.84 | 95,615 | -0.08(-0.57%) |
Mar 22, 2022 | 13.34 | 13.92 | 13.32 | 13.92 | 236,718 | +0.47(+3.49%) |
Mar 21, 2022 | 13.03 | 13.55 | 12.88 | 13.45 | 191,238 | +0.46(+3.54%) |
Mar 18, 2022 | 13.41 | 13.64 | 12.82 | 12.99 | 1,695,217 | -0.45(-3.35%) |
Mar 17, 2022 | 13.16 | 13.47 | 13.08 | 13.44 | 191,907 | +0.24(+1.82%) |
Mar 16, 2022 | 13.20 | 13.54 | 12.94 | 13.20 | 243,043 | +0.10(+0.76%) |
Mar 15, 2022 | 13.02 | 13.35 | 12.98 | 13.10 | 224,299 | -0.04(-0.30%) |
Mar 14, 2022 | 13.86 | 13.86 | 12.78 | 13.14 | 362,728 | -0.74(-5.33%) |
Mar 11, 2022 | 13.97 | 14.47 | 13.79 | 13.88 | 119,177 | -0.11(-0.79%) |
Mar 10, 2022 | 14.50 | 14.55 | 13.74 | 13.99 | 290,253 | -0.58(-3.98%) |
Mar 09, 2022 | 14.66 | 15.25 | 14.55 | 14.57 | 157,807 | +0.01(+0.07%) |
Mar 08, 2022 | 14.83 | 15.28 | 14.53 | 14.56 | 401,318 | -0.17(-1.15%) |
Mar 07, 2022 | 15.00 | 15.11 | 14.68 | 14.73 | 480,916 | -0.51(-3.35%) |
Mar 04, 2022 | 15.36 | 16.23 | 15.06 | 15.24 | 217,124 | -0.20(-1.30%) |
Mar 03, 2022 | 15.09 | 15.62 | 14.65 | 15.44 | 216,107 | +0.43(+2.86%) |
Mar 02, 2022 | 15.05 | 15.61 | 14.75 | 15.01 | 193,147 | +0.02(+0.13%) |