Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.04 | 10.04 | 9.450 | 9.742 | 36,666 | -0.50(-4.84%) |
May 27, 2022 | 10.18 | 10.50 | 9.548 | 10.24 | 33,576 | +0.10(+1.02%) |
May 26, 2022 | 9.929 | 10.48 | 9.690 | 10.14 | 49,230 | +0.59(+6.17%) |
May 25, 2022 | 9.051 | 9.696 | 9.051 | 9.546 | 25,289 | +0.56(+6.24%) |
May 24, 2022 | 8.966 | 9.163 | 8.826 | 8.985 | 27,008 | -0.15(-1.64%) |
May 23, 2022 | 8.976 | 9.200 | 8.854 | 9.135 | 40,854 | +0.30(+3.39%) |
May 20, 2022 | 8.938 | 9.079 | 8.578 | 8.836 | 38,597 | -0.08(-0.94%) |
May 19, 2022 | 8.985 | 8.985 | 8.770 | 8.920 | 24,923 | +0.03(+0.32%) |
May 18, 2022 | 8.929 | 9.027 | 8.826 | 8.892 | 33,382 | -0.19(-2.06%) |
May 17, 2022 | 8.948 | 9.191 | 8.901 | 9.079 | 31,382 | +0.19(+2.10%) |
May 16, 2022 | 8.929 | 9.108 | 8.775 | 8.892 | 33,028 | -0.04(-0.42%) |
May 13, 2022 | 9.116 | 9.294 | 8.836 | 8.929 | 41,012 | -0.15(-1.65%) |
May 12, 2022 | 9.312 | 9.546 | 8.929 | 9.079 | 37,202 | -0.21(-2.22%) |
May 11, 2022 | 9.537 | 9.761 | 9.163 | 9.284 | 42,894 | -0.27(-2.84%) |
May 10, 2022 | 9.443 | 9.612 | 9.125 | 9.555 | 84,347 | +0.24(+2.61%) |
May 09, 2022 | 9.228 | 9.584 | 9.125 | 9.312 | 89,447 | +0.04(+0.40%) |
May 06, 2022 | 9.060 | 9.368 | 9.046 | 9.275 | 47,174 | +0.19(+2.06%) |
May 05, 2022 | 9.499 | 9.499 | 8.882 | 9.088 | 48,091 | -0.05(-0.51%) |
May 04, 2022 | 9.069 | 9.135 | 8.840 | 9.135 | 70,629 | +0.22(+2.41%) |
May 03, 2022 | 9.013 | 9.304 | 8.705 | 8.920 | 33,178 | -0.01(-0.10%) |
May 02, 2022 | 8.864 | 9.032 | 8.602 | 8.929 | 35,344 | +0.18(+2.03%) |
Apr 29, 2022 | 9.107 | 9.210 | 8.649 | 8.751 | 32,078 | -0.45(-4.88%) |
Apr 28, 2022 | 9.284 | 9.298 | 9.053 | 9.200 | 30,080 | -0.05(-0.51%) |
Apr 27, 2022 | 9.275 | 9.471 | 9.135 | 9.247 | 39,207 | -0.11(-1.20%) |
Apr 26, 2022 | 9.817 | 9.948 | 9.280 | 9.359 | 40,566 | -0.44(-4.48%) |
Apr 25, 2022 | 9.817 | 10.04 | 9.640 | 9.799 | 34,858 | -0.07(-0.76%) |
Apr 22, 2022 | 10.09 | 10.24 | 9.827 | 9.873 | 43,564 | -0.20(-1.95%) |
Apr 21, 2022 | 10.28 | 10.28 | 9.957 | 10.07 | 34,507 | -0.08(-0.83%) |
Apr 20, 2022 | 10.26 | 10.30 | 9.920 | 10.15 | 49,165 | +0.06(+0.56%) |
Apr 19, 2022 | 10.03 | 10.40 | 10.02 | 10.10 | 33,059 | +0.07(+0.75%) |
Apr 18, 2022 | 10.29 | 10.29 | 9.901 | 10.02 | 44,024 | -0.21(-2.01%) |
Apr 14, 2022 | 10.48 | 10.58 | 10.16 | 10.23 | 32,931 | -0.14(-1.35%) |
Apr 13, 2022 | 10.42 | 10.51 | 10.35 | 10.37 | 14,637 | +0.02(+0.18%) |
Apr 12, 2022 | 10.46 | 10.67 | 10.26 | 10.35 | 37,284 | +0.06(+0.54%) |
Apr 11, 2022 | 10.49 | 11.00 | 10.24 | 10.29 | 24,901 | -0.59(-5.41%) |
Apr 08, 2022 | 10.66 | 11.02 | 10.35 | 10.88 | 30,171 | +0.27(+2.55%) |
Apr 07, 2022 | 10.57 | 10.63 | 10.20 | 10.61 | 51,394 | +0.23(+2.25%) |
Apr 06, 2022 | 10.70 | 10.72 | 10.34 | 10.38 | 35,559 | -0.50(-4.56%) |
Apr 05, 2022 | 10.62 | 10.99 | 10.50 | 10.87 | 59,059 | +0.22(+2.11%) |
Apr 04, 2022 | 10.67 | 10.75 | 10.20 | 10.65 | 55,967 | -0.07(-0.61%) |
Apr 01, 2022 | 10.94 | 11.05 | 10.63 | 10.71 | 29,207 | -0.16(-1.46%) |
Mar 31, 2022 | 10.94 | 11.05 | 10.67 | 10.87 | 55,614 | -0.07(-0.68%) |
Mar 30, 2022 | 11.59 | 11.79 | 10.89 | 10.95 | 71,848 | -0.77(-6.54%) |
Mar 29, 2022 | 10.68 | 11.84 | 10.51 | 11.72 | 70,618 | +1.08(+10.11%) |
Mar 28, 2022 | 10.28 | 10.68 | 10.00 | 10.64 | 64,356 | +0.33(+3.17%) |
Mar 25, 2022 | 10.28 | 10.52 | 9.939 | 10.31 | 44,913 | +0.11(+1.10%) |
Mar 24, 2022 | 10.14 | 10.40 | 9.929 | 10.20 | 41,336 | +0.06(+0.55%) |
Mar 23, 2022 | 10.25 | 10.30 | 9.972 | 10.14 | 376,910 | -0.10(-1.00%) |
Mar 22, 2022 | 10.19 | 10.87 | 10.07 | 10.25 | 55,489 | +0.19(+1.86%) |
Mar 21, 2022 | 10.82 | 10.82 | 10.05 | 10.06 | 108,033 | -0.76(-7.00%) |
Mar 18, 2022 | 10.28 | 10.94 | 10.28 | 10.82 | 163,867 | +0.58(+5.66%) |
Mar 17, 2022 | 10.06 | 10.33 | 10.00 | 10.24 | 48,507 | +0.22(+2.24%) |
Mar 16, 2022 | 10.29 | 10.42 | 10.01 | 10.01 | 78,424 | -0.07(-0.65%) |
Mar 15, 2022 | 10.52 | 10.75 | 10.04 | 10.08 | 65,546 | -0.34(-3.23%) |
Mar 14, 2022 | 10.64 | 11.04 | 10.14 | 10.42 | 136,091 | -0.36(-3.30%) |
Mar 11, 2022 | 10.80 | 10.86 | 10.52 | 10.77 | 62,616 | +0.01(+0.09%) |
Mar 10, 2022 | 11.68 | 11.73 | 10.75 | 10.76 | 67,918 | -1.32(-10.91%) |
Mar 09, 2022 | 11.87 | 12.53 | 11.86 | 12.08 | 33,344 | +0.29(+2.46%) |
Mar 08, 2022 | 11.46 | 12.18 | 11.35 | 11.79 | 57,916 | +0.18(+1.53%) |
Mar 07, 2022 | 12.01 | 12.51 | 11.55 | 11.61 | 43,218 | -0.44(-3.65%) |
Mar 04, 2022 | 12.61 | 12.70 | 12.00 | 12.05 | 19,983 | -0.70(-5.50%) |
Mar 03, 2022 | 13.02 | 13.49 | 12.46 | 12.75 | 38,975 | -0.18(-1.37%) |
Mar 02, 2022 | 13.59 | 13.63 | 12.80 | 12.93 | 20,210 | -0.31(-2.31%) |