Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.03 | 10.03 | 9.442 | 9.734 | 36,696 | -0.50(-4.84%) |
May 27, 2022 | 10.17 | 10.49 | 9.540 | 10.23 | 33,603 | +0.10(+1.01%) |
May 26, 2022 | 9.921 | 10.47 | 9.682 | 10.13 | 49,270 | +0.59(+6.17%) |
May 25, 2022 | 9.043 | 9.688 | 9.043 | 9.538 | 25,310 | +0.56(+6.24%) |
May 24, 2022 | 8.959 | 9.155 | 8.819 | 8.978 | 27,030 | -0.15(-1.64%) |
May 23, 2022 | 8.968 | 9.193 | 8.847 | 9.127 | 40,887 | +0.30(+3.39%) |
May 20, 2022 | 8.931 | 9.071 | 8.571 | 8.828 | 38,629 | -0.08(-0.94%) |
May 19, 2022 | 8.978 | 8.978 | 8.763 | 8.912 | 24,943 | +0.03(+0.32%) |
May 18, 2022 | 8.922 | 9.020 | 8.819 | 8.884 | 33,409 | -0.19(-2.06%) |
May 17, 2022 | 8.940 | 9.183 | 8.894 | 9.071 | 31,408 | +0.19(+2.10%) |
May 16, 2022 | 8.922 | 9.101 | 8.768 | 8.884 | 33,055 | -0.04(-0.42%) |
May 13, 2022 | 9.109 | 9.286 | 8.828 | 8.922 | 41,046 | -0.15(-1.65%) |
May 12, 2022 | 9.305 | 9.538 | 8.922 | 9.071 | 37,232 | -0.21(-2.22%) |
May 11, 2022 | 9.529 | 9.753 | 9.155 | 9.277 | 42,929 | -0.27(-2.84%) |
May 10, 2022 | 9.436 | 9.604 | 9.118 | 9.548 | 84,416 | +0.24(+2.61%) |
May 09, 2022 | 9.221 | 9.576 | 9.118 | 9.305 | 89,520 | +0.04(+0.40%) |
May 06, 2022 | 9.053 | 9.361 | 9.039 | 9.267 | 47,212 | +0.19(+2.06%) |
May 05, 2022 | 9.492 | 9.492 | 8.875 | 9.081 | 48,130 | -0.05(-0.51%) |
May 04, 2022 | 9.062 | 9.127 | 8.833 | 9.127 | 70,687 | +0.21(+2.41%) |
May 03, 2022 | 9.006 | 9.296 | 8.698 | 8.912 | 33,205 | -0.01(-0.10%) |
May 02, 2022 | 8.856 | 9.025 | 8.595 | 8.922 | 35,373 | +0.18(+2.03%) |
Apr 29, 2022 | 9.099 | 9.202 | 8.641 | 8.744 | 32,105 | -0.45(-4.88%) |
Apr 28, 2022 | 9.277 | 9.291 | 9.046 | 9.193 | 30,105 | -0.05(-0.51%) |
Apr 27, 2022 | 9.267 | 9.464 | 9.127 | 9.239 | 39,239 | -0.11(-1.20%) |
Apr 26, 2022 | 9.809 | 9.940 | 9.272 | 9.351 | 40,599 | -0.44(-4.48%) |
Apr 25, 2022 | 9.809 | 10.03 | 9.632 | 9.791 | 34,887 | -0.07(-0.76%) |
Apr 22, 2022 | 10.08 | 10.23 | 9.819 | 9.865 | 43,600 | -0.20(-1.95%) |
Apr 21, 2022 | 10.28 | 10.28 | 9.949 | 10.06 | 34,535 | -0.08(-0.83%) |
Apr 20, 2022 | 10.25 | 10.29 | 9.912 | 10.15 | 49,206 | +0.06(+0.56%) |
Apr 19, 2022 | 10.02 | 10.39 | 10.01 | 10.09 | 33,086 | +0.07(+0.75%) |
Apr 18, 2022 | 10.29 | 10.29 | 9.893 | 10.01 | 44,060 | -0.21(-2.01%) |
Apr 14, 2022 | 10.47 | 10.58 | 10.15 | 10.22 | 32,958 | -0.14(-1.35%) |
Apr 13, 2022 | 10.41 | 10.50 | 10.34 | 10.36 | 14,649 | +0.02(+0.18%) |
Apr 12, 2022 | 10.45 | 10.66 | 10.25 | 10.34 | 37,314 | +0.06(+0.54%) |
Apr 11, 2022 | 10.48 | 10.99 | 10.23 | 10.29 | 24,921 | -0.59(-5.41%) |
Apr 08, 2022 | 10.65 | 11.01 | 10.34 | 10.87 | 30,196 | +0.27(+2.56%) |
Apr 07, 2022 | 10.57 | 10.62 | 10.19 | 10.60 | 51,436 | +0.23(+2.25%) |
Apr 06, 2022 | 10.69 | 10.71 | 10.33 | 10.37 | 35,588 | -0.50(-4.56%) |
Apr 05, 2022 | 10.61 | 10.98 | 10.49 | 10.86 | 59,107 | +0.22(+2.11%) |
Apr 04, 2022 | 10.66 | 10.74 | 10.19 | 10.64 | 56,012 | -0.07(-0.61%) |
Apr 01, 2022 | 10.93 | 11.04 | 10.62 | 10.71 | 29,230 | -0.16(-1.46%) |
Mar 31, 2022 | 10.93 | 11.04 | 10.66 | 10.86 | 55,659 | -0.07(-0.68%) |
Mar 30, 2022 | 11.58 | 11.78 | 10.88 | 10.94 | 71,907 | -0.77(-6.54%) |
Mar 29, 2022 | 10.67 | 11.83 | 10.50 | 11.71 | 70,676 | +1.07(+10.10%) |
Mar 28, 2022 | 10.28 | 10.67 | 9.996 | 10.63 | 64,409 | +0.33(+3.17%) |
Mar 25, 2022 | 10.28 | 10.51 | 9.931 | 10.30 | 44,950 | +0.11(+1.10%) |
Mar 24, 2022 | 10.14 | 10.39 | 9.921 | 10.19 | 41,370 | +0.06(+0.55%) |
Mar 23, 2022 | 10.24 | 10.29 | 9.963 | 10.14 | 377,217 | -0.10(-1.00%) |
Mar 22, 2022 | 10.18 | 10.86 | 10.06 | 10.24 | 55,534 | +0.19(+1.86%) |
Mar 21, 2022 | 10.81 | 10.81 | 10.04 | 10.05 | 108,121 | -0.76(-7.00%) |
Mar 18, 2022 | 10.28 | 10.93 | 10.28 | 10.81 | 164,000 | +0.58(+5.66%) |
Mar 17, 2022 | 10.05 | 10.32 | 9.996 | 10.23 | 48,546 | +0.22(+2.24%) |
Mar 16, 2022 | 10.29 | 10.41 | 10.01 | 10.01 | 78,488 | -0.07(-0.65%) |
Mar 15, 2022 | 10.51 | 10.74 | 10.03 | 10.07 | 65,599 | -0.34(-3.23%) |
Mar 14, 2022 | 10.63 | 11.03 | 10.14 | 10.41 | 136,202 | -0.36(-3.30%) |
Mar 11, 2022 | 10.79 | 10.86 | 10.51 | 10.76 | 62,667 | +0.01(+0.09%) |
Mar 10, 2022 | 11.67 | 11.72 | 10.74 | 10.75 | 67,973 | -1.32(-10.91%) |
Mar 09, 2022 | 11.86 | 12.52 | 11.86 | 12.07 | 33,371 | +0.29(+2.46%) |
Mar 08, 2022 | 11.45 | 12.17 | 11.34 | 11.78 | 57,964 | +0.18(+1.53%) |
Mar 07, 2022 | 12.00 | 12.50 | 11.54 | 11.60 | 43,253 | -0.44(-3.65%) |
Mar 04, 2022 | 12.60 | 12.69 | 11.99 | 12.04 | 19,999 | -0.70(-5.50%) |
Mar 03, 2022 | 13.01 | 13.48 | 12.45 | 12.74 | 39,007 | -0.18(-1.37%) |
Mar 02, 2022 | 13.58 | 13.62 | 12.79 | 12.92 | 20,227 | -0.31(-2.31%) |