Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.31 | 13.78 | 13.19 | 13.66 | 129,729 | +0.40(+2.98%) |
May 27, 2022 | 13.03 | 13.33 | 12.88 | 13.26 | 80,162 | +0.31(+2.38%) |
May 26, 2022 | 13.23 | 13.25 | 12.94 | 12.95 | 54,875 | -0.28(-2.12%) |
May 25, 2022 | 13.43 | 13.43 | 13.12 | 13.23 | 98,456 | -0.43(-3.18%) |
May 24, 2022 | 13.29 | 13.67 | 12.95 | 13.67 | 158,179 | +0.42(+3.21%) |
May 23, 2022 | 12.96 | 13.50 | 12.55 | 13.24 | 189,846 | +0.28(+2.16%) |
May 20, 2022 | 12.50 | 13.30 | 12.50 | 12.96 | 265,755 | +0.47(+3.79%) |
May 19, 2022 | 11.56 | 12.55 | 11.41 | 12.49 | 220,536 | +0.89(+7.65%) |
May 18, 2022 | 11.34 | 11.95 | 11.15 | 11.60 | 287,644 | +0.33(+2.91%) |
May 17, 2022 | 10.90 | 11.42 | 10.89 | 11.27 | 61,683 | +0.37(+3.36%) |
May 16, 2022 | 10.86 | 11.30 | 10.86 | 10.91 | 45,008 | -0.13(-1.14%) |
May 13, 2022 | 10.42 | 11.10 | 10.42 | 11.03 | 54,257 | +0.62(+5.93%) |
May 12, 2022 | 10.30 | 10.53 | 10.26 | 10.41 | 31,889 | +0.06(+0.56%) |
May 11, 2022 | 10.12 | 10.47 | 10.12 | 10.36 | 21,115 | +0.16(+1.61%) |
May 10, 2022 | 10.21 | 10.43 | 10.06 | 10.19 | 58,798 | -0.27(-2.58%) |
May 09, 2022 | 10.19 | 10.54 | 10.19 | 10.46 | 50,356 | +0.14(+1.31%) |
May 06, 2022 | 10.50 | 10.56 | 10.22 | 10.33 | 31,967 | -0.19(-1.84%) |
May 05, 2022 | 10.42 | 10.61 | 10.42 | 10.52 | 40,575 | -0.04(-0.37%) |
May 04, 2022 | 10.23 | 10.74 | 10.23 | 10.56 | 49,355 | +0.30(+2.92%) |
May 03, 2022 | 10.24 | 10.24 | 10.24 | 10.26 | 15,777 | +0.00(+0.00%) |
May 02, 2022 | 10.52 | 10.62 | 10.24 | 10.26 | 47,736 | -0.24(-2.30%) |
Apr 29, 2022 | 10.51 | 10.58 | 10.42 | 10.50 | 36,957 | +0.04(+0.37%) |
Apr 28, 2022 | 10.41 | 10.56 | 10.34 | 10.46 | 27,702 | +0.10(+0.93%) |
Apr 27, 2022 | 10.26 | 10.55 | 10.26 | 10.37 | 53,356 | +0.07(+0.66%) |
Apr 26, 2022 | 10.34 | 10.49 | 10.28 | 10.30 | 20,400 | -0.08(-0.74%) |
Apr 25, 2022 | 10.63 | 10.69 | 10.26 | 10.38 | 63,958 | -0.39(-3.59%) |
Apr 22, 2022 | 10.77 | 10.88 | 10.70 | 10.76 | 34,264 | -0.01(-0.09%) |
Apr 21, 2022 | 10.79 | 10.94 | 10.76 | 10.77 | 53,880 | -0.10(-0.89%) |
Apr 20, 2022 | 10.79 | 11.00 | 10.75 | 10.87 | 38,455 | +0.08(+0.72%) |
Apr 19, 2022 | 10.83 | 10.93 | 10.69 | 10.79 | 40,387 | +0.07(+0.63%) |
Apr 18, 2022 | 10.85 | 10.99 | 10.69 | 10.72 | 17,963 | -0.18(-1.68%) |
Apr 14, 2022 | 10.83 | 11.00 | 10.82 | 10.91 | 29,283 | +0.04(+0.36%) |
Apr 13, 2022 | 11.03 | 11.08 | 10.77 | 10.87 | 64,428 | -0.17(-1.57%) |
Apr 12, 2022 | 11.01 | 11.17 | 11.01 | 11.04 | 35,427 | +0.08(+0.70%) |
Apr 11, 2022 | 11.08 | 11.19 | 10.96 | 10.96 | 38,808 | -0.12(-1.05%) |
Apr 08, 2022 | 11.15 | 11.24 | 11.03 | 11.08 | 54,825 | -0.01(-0.09%) |
Apr 07, 2022 | 11.08 | 11.11 | 10.96 | 11.09 | 35,903 | +0.02(+0.17%) |
Apr 06, 2022 | 10.97 | 11.29 | 10.97 | 11.07 | 40,889 | +0.06(+0.53%) |
Apr 05, 2022 | 11.09 | 11.37 | 10.98 | 11.01 | 77,567 | -0.08(-0.70%) |
Apr 04, 2022 | 11.34 | 11.34 | 10.95 | 11.09 | 88,708 | -0.36(-3.12%) |
Apr 01, 2022 | 10.73 | 11.45 | 9.911 | 11.45 | 194,964 | +0.77(+7.23%) |
Mar 31, 2022 | 10.53 | 10.79 | 10.53 | 10.68 | 171,172 | +0.14(+1.33%) |
Mar 30, 2022 | 10.32 | 10.63 | 10.21 | 10.54 | 92,219 | +0.27(+2.61%) |
Mar 29, 2022 | 9.961 | 10.30 | 9.961 | 10.27 | 82,856 | +0.31(+3.08%) |
Mar 28, 2022 | 9.961 | 10.01 | 9.837 | 9.961 | 83,886 | +0.00(+0.00%) |
Mar 25, 2022 | 9.836 | 9.961 | 9.817 | 9.961 | 50,040 | +0.20(+2.06%) |
Mar 24, 2022 | 9.913 | 9.913 | 9.582 | 9.760 | 80,256 | -0.09(-0.88%) |
Mar 23, 2022 | 9.769 | 9.865 | 9.578 | 9.846 | 86,800 | +0.08(+0.78%) |
Mar 22, 2022 | 9.683 | 9.817 | 9.539 | 9.769 | 146,086 | +0.17(+1.80%) |
Mar 21, 2022 | 9.501 | 9.654 | 9.333 | 9.597 | 198,952 | +0.27(+2.87%) |
Mar 18, 2022 | 9.913 | 9.939 | 9.329 | 9.329 | 830,709 | -0.54(-5.44%) |
Mar 17, 2022 | 9.865 | 10.08 | 9.855 | 9.865 | 79,052 | +0.12(+1.28%) |
Mar 16, 2022 | 9.817 | 10.23 | 9.578 | 9.740 | 128,950 | -0.17(-1.74%) |
Mar 15, 2022 | 9.769 | 10.10 | 9.769 | 9.913 | 41,385 | +0.18(+1.87%) |
Mar 14, 2022 | 10.46 | 10.46 | 9.578 | 9.731 | 119,075 | -0.66(-6.36%) |
Mar 11, 2022 | 10.33 | 10.46 | 10.15 | 10.39 | 54,695 | +0.05(+0.46%) |
Mar 10, 2022 | 10.64 | 10.65 | 10.09 | 10.34 | 105,827 | -0.30(-2.79%) |
Mar 09, 2022 | 10.53 | 10.90 | 10.35 | 10.64 | 125,624 | +0.12(+1.18%) |
Mar 08, 2022 | 10.54 | 10.71 | 10.39 | 10.52 | 137,870 | +0.06(+0.55%) |
Mar 07, 2022 | 9.482 | 10.49 | 9.482 | 10.46 | 263,904 | +1.03(+10.98%) |
Mar 04, 2022 | 9.415 | 9.491 | 9.262 | 9.424 | 56,329 | -0.02(-0.20%) |
Mar 03, 2022 | 9.357 | 9.444 | 9.292 | 9.444 | 27,161 | +0.11(+1.13%) |
Mar 02, 2022 | 9.214 | 9.386 | 9.133 | 9.338 | 27,027 | +0.18(+1.99%) |