Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.10 | 10.59 | 10.06 | 10.22 | 498,757 | -0.16(-1.54%) |
May 27, 2022 | 9.720 | 10.38 | 9.631 | 10.38 | 515,227 | +0.73(+7.56%) |
May 26, 2022 | 9.440 | 9.893 | 9.390 | 9.650 | 502,157 | +0.13(+1.37%) |
May 25, 2022 | 9.330 | 9.730 | 9.330 | 9.520 | 295,386 | +0.33(+3.59%) |
May 24, 2022 | 9.270 | 9.400 | 9.100 | 9.190 | 402,606 | -0.40(-4.17%) |
May 23, 2022 | 10.26 | 10.26 | 9.520 | 9.590 | 358,499 | -0.63(-6.16%) |
May 20, 2022 | 10.95 | 11.16 | 9.800 | 10.22 | 891,345 | -0.90(-8.09%) |
May 19, 2022 | 8.910 | 11.23 | 8.880 | 11.12 | 1,236,670 | +1.67(+17.67%) |
May 18, 2022 | 9.800 | 10.19 | 9.240 | 9.450 | 558,359 | -0.55(-5.50%) |
May 17, 2022 | 9.740 | 10.27 | 9.734 | 10.00 | 396,664 | +0.40(+4.17%) |
May 16, 2022 | 9.590 | 10.27 | 9.510 | 9.600 | 471,862 | -0.09(-0.93%) |
May 13, 2022 | 9.170 | 9.800 | 8.950 | 9.690 | 639,715 | +0.84(+9.49%) |
May 12, 2022 | 8.900 | 9.350 | 8.660 | 8.850 | 762,554 | -0.35(-3.80%) |
May 11, 2022 | 9.100 | 9.540 | 8.990 | 9.200 | 517,102 | -0.07(-0.76%) |
May 10, 2022 | 9.630 | 9.930 | 8.950 | 9.270 | 682,709 | -0.23(-2.42%) |
May 09, 2022 | 8.830 | 9.768 | 8.690 | 9.500 | 809,858 | +0.29(+3.15%) |
May 06, 2022 | 9.170 | 9.341 | 8.800 | 9.210 | 481,258 | +0.06(+0.66%) |
May 05, 2022 | 9.530 | 9.690 | 8.900 | 9.150 | 407,383 | -0.67(-6.82%) |
May 04, 2022 | 9.570 | 9.914 | 9.100 | 9.820 | 358,665 | +0.12(+1.24%) |
May 03, 2022 | 9.740 | 9.930 | 9.340 | 9.700 | 315,484 | -0.19(-1.92%) |
May 02, 2022 | 9.250 | 9.900 | 9.070 | 9.890 | 349,580 | +0.70(+7.62%) |
Apr 29, 2022 | 9.520 | 9.860 | 9.150 | 9.190 | 430,672 | -0.38(-3.97%) |
Apr 28, 2022 | 10.12 | 10.29 | 9.180 | 9.570 | 696,779 | -0.13(-1.34%) |
Apr 27, 2022 | 9.930 | 10.36 | 9.660 | 9.700 | 446,883 | -0.31(-3.10%) |
Apr 26, 2022 | 11.20 | 11.20 | 9.990 | 10.01 | 427,524 | -1.02(-9.25%) |
Apr 25, 2022 | 10.35 | 11.21 | 10.11 | 11.03 | 715,424 | +0.98(+9.75%) |
Apr 22, 2022 | 10.16 | 10.41 | 9.800 | 10.05 | 389,572 | -0.12(-1.18%) |
Apr 21, 2022 | 10.63 | 10.83 | 10.11 | 10.17 | 388,262 | -0.37(-3.51%) |
Apr 20, 2022 | 11.40 | 11.50 | 10.54 | 10.54 | 491,309 | -0.80(-7.05%) |
Apr 19, 2022 | 10.84 | 11.68 | 10.78 | 11.34 | 272,441 | +0.50(+4.61%) |
Apr 18, 2022 | 11.44 | 11.61 | 10.77 | 10.84 | 519,249 | -0.72(-6.23%) |
Apr 14, 2022 | 11.39 | 11.73 | 11.14 | 11.56 | 614,083 | +0.06(+0.52%) |
Apr 13, 2022 | 10.96 | 11.59 | 10.91 | 11.50 | 360,621 | +0.51(+4.64%) |
Apr 12, 2022 | 11.34 | 11.76 | 10.89 | 10.99 | 503,027 | -0.25(-2.22%) |
Apr 11, 2022 | 11.28 | 11.80 | 11.01 | 11.24 | 608,525 | -0.70(-5.86%) |
Apr 08, 2022 | 13.00 | 13.07 | 11.91 | 11.94 | 838,586 | -1.12(-8.58%) |
Apr 07, 2022 | 12.66 | 13.98 | 12.64 | 13.06 | 1,104,327 | +0.42(+3.32%) |
Apr 06, 2022 | 13.73 | 13.75 | 11.77 | 12.64 | 1,580,745 | -0.75(-5.60%) |
Apr 05, 2022 | 13.24 | 14.77 | 12.62 | 13.39 | 5,182,282 | +1.27(+10.48%) |
Apr 04, 2022 | 10.55 | 12.32 | 10.55 | 12.12 | 1,711,589 | +1.37(+12.74%) |
Apr 01, 2022 | 10.84 | 11.52 | 10.21 | 10.75 | 1,299,579 | -0.09(-0.83%) |
Mar 31, 2022 | 9.680 | 12.05 | 9.450 | 10.84 | 5,227,888 | +1.42(+15.07%) |
Mar 30, 2022 | 9.650 | 9.880 | 9.400 | 9.420 | 484,272 | -0.25(-2.59%) |
Mar 29, 2022 | 9.520 | 9.850 | 9.490 | 9.670 | 438,785 | +0.29(+3.09%) |
Mar 28, 2022 | 9.300 | 9.450 | 8.880 | 9.380 | 651,644 | +0.12(+1.30%) |
Mar 25, 2022 | 9.660 | 9.700 | 9.130 | 9.260 | 361,802 | -0.40(-4.14%) |
Mar 24, 2022 | 9.700 | 9.800 | 9.200 | 9.660 | 484,495 | +0.12(+1.26%) |
Mar 23, 2022 | 9.880 | 10.05 | 9.530 | 9.540 | 402,683 | -0.49(-4.89%) |
Mar 22, 2022 | 10.00 | 10.30 | 9.890 | 10.03 | 448,398 | +0.12(+1.21%) |
Mar 21, 2022 | 9.940 | 10.30 | 9.620 | 9.910 | 304,582 | +0.05(+0.51%) |
Mar 18, 2022 | 9.560 | 10.13 | 9.550 | 9.860 | 400,967 | +0.16(+1.65%) |
Mar 17, 2022 | 9.230 | 9.720 | 9.080 | 9.700 | 279,921 | +0.40(+4.30%) |
Mar 16, 2022 | 8.840 | 9.320 | 8.770 | 9.300 | 564,469 | +0.62(+7.14%) |
Mar 15, 2022 | 8.340 | 8.780 | 8.270 | 8.680 | 371,175 | +0.40(+4.83%) |
Mar 14, 2022 | 9.100 | 9.310 | 8.230 | 8.280 | 539,704 | -0.81(-8.91%) |
Mar 11, 2022 | 9.740 | 9.820 | 9.010 | 9.090 | 323,741 | -0.47(-4.92%) |
Mar 10, 2022 | 9.640 | 9.820 | 9.400 | 9.560 | 238,760 | -0.41(-4.11%) |
Mar 09, 2022 | 9.660 | 10.01 | 9.420 | 9.970 | 430,938 | +0.53(+5.61%) |
Mar 08, 2022 | 9.580 | 9.910 | 8.950 | 9.440 | 505,852 | -0.12(-1.26%) |
Mar 07, 2022 | 9.770 | 10.11 | 9.550 | 9.560 | 384,102 | -0.29(-2.94%) |
Mar 04, 2022 | 10.14 | 10.43 | 9.750 | 9.850 | 421,584 | -0.35(-3.43%) |
Mar 03, 2022 | 10.45 | 10.53 | 10.00 | 10.20 | 325,555 | -0.30(-2.86%) |
Mar 02, 2022 | 9.920 | 10.77 | 9.880 | 10.50 | 633,535 | +0.71(+7.25%) |