Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.39 | 10.46 | 10.24 | 10.36 | 659,291 | -0.07(-0.67%) |
May 27, 2022 | 10.18 | 10.70 | 10.15 | 10.43 | 849,012 | +0.33(+3.27%) |
May 26, 2022 | 9.970 | 10.38 | 9.970 | 10.10 | 993,649 | +0.20(+2.02%) |
May 25, 2022 | 9.510 | 10.01 | 9.380 | 9.900 | 1,450,886 | +0.40(+4.21%) |
May 24, 2022 | 9.560 | 9.590 | 9.350 | 9.500 | 1,011,604 | -0.15(-1.55%) |
May 23, 2022 | 9.690 | 9.730 | 9.380 | 9.650 | 1,188,783 | +0.01(+0.10%) |
May 20, 2022 | 9.820 | 9.840 | 9.440 | 9.640 | 1,199,140 | -0.13(-1.33%) |
May 19, 2022 | 9.780 | 9.985 | 9.750 | 9.770 | 961,450 | -0.10(-1.01%) |
May 18, 2022 | 10.05 | 10.13 | 9.780 | 9.870 | 841,465 | -0.31(-3.05%) |
May 17, 2022 | 10.11 | 10.22 | 9.940 | 10.18 | 441,124 | +0.32(+3.25%) |
May 16, 2022 | 10.26 | 10.34 | 9.825 | 9.860 | 608,611 | -0.48(-4.64%) |
May 13, 2022 | 10.16 | 10.44 | 10.16 | 10.34 | 668,615 | +0.22(+2.17%) |
May 12, 2022 | 9.780 | 10.29 | 9.765 | 10.12 | 679,866 | +0.31(+3.16%) |
May 11, 2022 | 10.08 | 10.26 | 9.780 | 9.810 | 683,956 | -0.34(-3.35%) |
May 10, 2022 | 10.31 | 10.44 | 9.870 | 10.15 | 808,411 | +0.04(+0.40%) |
May 09, 2022 | 10.54 | 10.78 | 10.07 | 10.11 | 710,217 | -0.66(-6.13%) |
May 06, 2022 | 10.78 | 11.06 | 10.62 | 10.77 | 849,241 | -0.01(-0.09%) |
May 05, 2022 | 11.32 | 11.32 | 10.49 | 10.78 | 1,050,022 | -0.53(-4.69%) |
May 04, 2022 | 12.83 | 12.86 | 10.87 | 11.31 | 1,975,411 | -1.81(-13.80%) |
May 03, 2022 | 13.23 | 13.33 | 12.85 | 13.12 | 590,166 | -0.15(-1.13%) |
May 02, 2022 | 12.87 | 13.28 | 12.87 | 13.27 | 444,916 | +0.45(+3.51%) |
Apr 29, 2022 | 13.11 | 13.32 | 12.79 | 12.82 | 423,392 | -0.29(-2.21%) |
Apr 28, 2022 | 13.07 | 13.29 | 12.88 | 13.11 | 336,958 | +0.23(+1.79%) |
Apr 27, 2022 | 12.81 | 12.99 | 12.68 | 12.88 | 329,471 | +0.03(+0.23%) |
Apr 26, 2022 | 13.25 | 13.32 | 12.80 | 12.85 | 303,239 | -0.56(-4.18%) |
Apr 25, 2022 | 12.97 | 13.46 | 12.93 | 13.41 | 464,400 | +0.33(+2.52%) |
Apr 22, 2022 | 13.25 | 13.28 | 13.04 | 13.08 | 314,734 | -0.25(-1.88%) |
Apr 21, 2022 | 13.47 | 13.48 | 13.29 | 13.33 | 331,068 | +0.11(+0.83%) |
Apr 20, 2022 | 13.36 | 13.41 | 13.16 | 13.22 | 326,450 | -0.01(-0.08%) |
Apr 19, 2022 | 13.24 | 13.43 | 13.18 | 13.23 | 378,047 | +0.06(+0.46%) |
Apr 18, 2022 | 13.17 | 13.30 | 13.02 | 13.17 | 335,649 | -0.11(-0.83%) |
Apr 14, 2022 | 13.57 | 13.71 | 13.22 | 13.28 | 436,425 | -0.23(-1.70%) |
Apr 13, 2022 | 13.20 | 13.55 | 13.13 | 13.51 | 468,331 | +0.45(+3.45%) |
Apr 12, 2022 | 13.32 | 13.48 | 13.05 | 13.06 | 530,244 | -0.13(-0.99%) |
Apr 11, 2022 | 13.29 | 13.61 | 13.17 | 13.19 | 376,128 | -0.20(-1.49%) |
Apr 08, 2022 | 13.45 | 13.61 | 13.23 | 13.39 | 415,696 | -0.12(-0.89%) |
Apr 07, 2022 | 13.60 | 13.60 | 13.33 | 13.51 | 292,967 | -0.11(-0.81%) |
Apr 06, 2022 | 13.75 | 13.75 | 13.36 | 13.62 | 357,011 | -0.27(-1.94%) |
Apr 05, 2022 | 14.05 | 14.28 | 13.75 | 13.89 | 356,779 | -0.21(-1.49%) |
Apr 04, 2022 | 13.84 | 14.11 | 13.69 | 14.10 | 341,092 | +0.18(+1.29%) |
Apr 01, 2022 | 14.35 | 14.50 | 13.83 | 13.92 | 400,804 | -0.39(-2.73%) |
Mar 31, 2022 | 14.26 | 14.47 | 14.19 | 14.31 | 348,903 | +0.10(+0.70%) |
Mar 30, 2022 | 14.20 | 14.51 | 14.18 | 14.21 | 270,250 | -0.11(-0.77%) |
Mar 29, 2022 | 14.15 | 14.59 | 14.15 | 14.32 | 493,801 | +0.36(+2.58%) |
Mar 28, 2022 | 14.07 | 14.12 | 13.83 | 13.96 | 187,174 | +0.00(+0.00%) |
Mar 25, 2022 | 14.22 | 14.22 | 13.89 | 13.96 | 283,791 | -0.22(-1.55%) |
Mar 24, 2022 | 13.87 | 14.19 | 13.86 | 14.18 | 337,607 | +0.28(+2.01%) |
Mar 23, 2022 | 14.02 | 14.09 | 13.83 | 13.90 | 371,543 | -0.22(-1.56%) |
Mar 22, 2022 | 14.21 | 14.57 | 14.07 | 14.12 | 241,430 | -0.09(-0.63%) |
Mar 21, 2022 | 14.43 | 14.74 | 14.10 | 14.21 | 299,620 | -0.25(-1.73%) |
Mar 18, 2022 | 14.40 | 14.57 | 14.30 | 14.46 | 511,729 | -0.03(-0.21%) |
Mar 17, 2022 | 14.49 | 14.49 | 14.31 | 14.49 | 235,103 | -0.10(-0.69%) |
Mar 16, 2022 | 14.25 | 14.78 | 14.25 | 14.59 | 493,924 | +0.55(+3.92%) |
Mar 15, 2022 | 14.00 | 14.19 | 13.75 | 14.04 | 342,622 | +0.19(+1.37%) |
Mar 14, 2022 | 14.08 | 14.14 | 13.65 | 13.85 | 330,042 | -0.11(-0.79%) |
Mar 11, 2022 | 14.56 | 14.62 | 13.95 | 13.96 | 339,300 | -0.46(-3.19%) |
Mar 10, 2022 | 14.20 | 14.61 | 14.13 | 14.42 | 364,250 | -0.02(-0.14%) |
Mar 09, 2022 | 14.17 | 14.74 | 14.17 | 14.44 | 453,812 | +0.53(+3.81%) |
Mar 08, 2022 | 13.88 | 14.49 | 13.44 | 13.91 | 571,271 | +0.37(+2.73%) |
Mar 07, 2022 | 15.10 | 15.10 | 13.46 | 13.54 | 880,062 | -1.56(-10.33%) |
Mar 04, 2022 | 15.22 | 15.26 | 14.77 | 15.10 | 475,939 | -0.21(-1.37%) |
Mar 03, 2022 | 15.55 | 15.62 | 15.23 | 15.31 | 373,490 | -0.15(-0.97%) |
Mar 02, 2022 | 15.37 | 15.69 | 15.30 | 15.46 | 315,846 | +0.22(+1.44%) |