Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.39 | 11.73 | 11.04 | 11.63 | 288,951 | +0.30(+2.65%) |
May 27, 2022 | 10.41 | 11.38 | 9.990 | 11.33 | 256,550 | +1.09(+10.64%) |
May 26, 2022 | 9.890 | 10.48 | 9.890 | 10.24 | 332,422 | +0.24(+2.40%) |
May 25, 2022 | 9.930 | 10.21 | 9.530 | 10.00 | 218,541 | +0.20(+2.04%) |
May 24, 2022 | 9.980 | 10.14 | 9.510 | 9.800 | 197,782 | -0.35(-3.45%) |
May 23, 2022 | 10.22 | 10.49 | 9.930 | 10.15 | 172,824 | -0.20(-1.93%) |
May 20, 2022 | 10.52 | 10.60 | 9.880 | 10.35 | 243,258 | +0.06(+0.58%) |
May 19, 2022 | 10.05 | 10.61 | 9.780 | 10.29 | 240,111 | +0.13(+1.28%) |
May 18, 2022 | 10.13 | 10.49 | 10.01 | 10.16 | 187,118 | -0.14(-1.36%) |
May 17, 2022 | 9.630 | 10.30 | 9.630 | 10.30 | 245,053 | +0.89(+9.46%) |
May 16, 2022 | 9.010 | 9.610 | 8.790 | 9.410 | 213,075 | +0.28(+3.07%) |
May 13, 2022 | 8.820 | 9.330 | 8.720 | 9.130 | 246,901 | +0.61(+7.16%) |
May 12, 2022 | 7.250 | 8.640 | 7.250 | 8.520 | 390,630 | +1.14(+15.45%) |
May 11, 2022 | 7.450 | 7.585 | 7.070 | 7.380 | 373,841 | -0.20(-2.64%) |
May 10, 2022 | 8.150 | 8.350 | 7.300 | 7.580 | 381,359 | -0.36(-4.53%) |
May 09, 2022 | 7.910 | 8.410 | 7.630 | 7.940 | 348,435 | -0.26(-3.17%) |
May 06, 2022 | 9.500 | 9.500 | 7.630 | 8.200 | 1,464,572 | -1.50(-15.46%) |
May 05, 2022 | 10.17 | 10.26 | 9.400 | 9.700 | 928,683 | -0.55(-5.37%) |
May 04, 2022 | 10.53 | 11.20 | 9.630 | 10.25 | 886,748 | -0.27(-2.57%) |
May 03, 2022 | 10.28 | 10.95 | 10.12 | 10.52 | 264,739 | +0.17(+1.64%) |
May 02, 2022 | 9.800 | 10.70 | 9.710 | 10.35 | 315,857 | +0.45(+4.55%) |
Apr 29, 2022 | 9.670 | 10.14 | 9.480 | 9.900 | 177,216 | +0.14(+1.43%) |
Apr 28, 2022 | 9.450 | 9.930 | 9.040 | 9.760 | 242,477 | +0.41(+4.39%) |
Apr 27, 2022 | 9.450 | 9.800 | 9.350 | 9.350 | 116,806 | -0.08(-0.85%) |
Apr 26, 2022 | 9.740 | 9.880 | 9.270 | 9.430 | 147,456 | -0.40(-4.07%) |
Apr 25, 2022 | 9.210 | 10.10 | 9.190 | 9.830 | 259,317 | +0.49(+5.25%) |
Apr 22, 2022 | 9.640 | 9.990 | 9.210 | 9.340 | 233,695 | -0.43(-4.40%) |
Apr 21, 2022 | 10.02 | 10.19 | 9.400 | 9.770 | 129,986 | -0.14(-1.41%) |
Apr 20, 2022 | 10.13 | 10.50 | 9.750 | 9.910 | 155,586 | -0.22(-2.17%) |
Apr 19, 2022 | 9.800 | 10.24 | 9.520 | 10.13 | 151,310 | +0.40(+4.11%) |
Apr 18, 2022 | 9.730 | 9.900 | 9.500 | 9.730 | 109,429 | -0.11(-1.12%) |
Apr 14, 2022 | 10.25 | 10.42 | 9.637 | 9.840 | 98,986 | -0.35(-3.43%) |
Apr 13, 2022 | 9.790 | 10.33 | 9.710 | 10.19 | 210,290 | +0.47(+4.84%) |
Apr 12, 2022 | 10.31 | 10.64 | 9.690 | 9.720 | 277,240 | -0.41(-4.05%) |
Apr 11, 2022 | 10.13 | 10.46 | 9.850 | 10.13 | 122,113 | -0.17(-1.65%) |
Apr 08, 2022 | 10.53 | 10.60 | 10.11 | 10.30 | 128,407 | -0.36(-3.38%) |
Apr 07, 2022 | 11.21 | 11.29 | 10.57 | 10.66 | 117,173 | -0.60(-5.33%) |
Apr 06, 2022 | 11.89 | 11.96 | 10.79 | 11.26 | 172,174 | -0.93(-7.63%) |
Apr 05, 2022 | 12.61 | 12.61 | 11.90 | 12.19 | 128,551 | -0.39(-3.10%) |
Apr 04, 2022 | 12.03 | 12.87 | 12.03 | 12.58 | 108,655 | +0.68(+5.71%) |
Apr 01, 2022 | 12.21 | 12.63 | 11.76 | 11.90 | 114,729 | -0.09(-0.75%) |
Mar 31, 2022 | 12.36 | 12.36 | 11.92 | 11.99 | 68,098 | -0.32(-2.60%) |
Mar 30, 2022 | 12.56 | 13.05 | 12.11 | 12.31 | 95,673 | -0.33(-2.61%) |
Mar 29, 2022 | 11.94 | 12.68 | 11.94 | 12.64 | 80,983 | +0.84(+7.12%) |
Mar 28, 2022 | 11.94 | 12.31 | 11.45 | 11.80 | 85,818 | -0.17(-1.42%) |
Mar 25, 2022 | 12.51 | 12.60 | 11.70 | 11.97 | 139,602 | -0.67(-5.30%) |
Mar 24, 2022 | 12.37 | 12.73 | 11.57 | 12.64 | 286,512 | +0.40(+3.27%) |
Mar 23, 2022 | 12.26 | 12.89 | 12.14 | 12.24 | 120,537 | -0.09(-0.73%) |
Mar 22, 2022 | 12.32 | 12.69 | 12.23 | 12.33 | 137,024 | +0.02(+0.16%) |
Mar 21, 2022 | 12.28 | 12.69 | 12.03 | 12.31 | 241,377 | +0.03(+0.24%) |
Mar 18, 2022 | 11.25 | 12.29 | 10.98 | 12.28 | 189,217 | +1.07(+9.55%) |
Mar 17, 2022 | 10.89 | 11.60 | 10.82 | 11.21 | 167,447 | +0.22(+2.00%) |
Mar 16, 2022 | 10.51 | 11.04 | 10.32 | 10.99 | 296,432 | +0.50(+4.77%) |
Mar 15, 2022 | 10.06 | 10.57 | 9.950 | 10.49 | 158,858 | +0.58(+5.85%) |
Mar 14, 2022 | 10.25 | 10.49 | 9.630 | 9.910 | 191,174 | -0.34(-3.32%) |
Mar 11, 2022 | 11.00 | 11.16 | 10.22 | 10.25 | 146,311 | -0.79(-7.16%) |
Mar 10, 2022 | 11.19 | 11.37 | 10.50 | 11.04 | 159,461 | -0.33(-2.90%) |
Mar 09, 2022 | 11.03 | 11.63 | 10.99 | 11.37 | 181,379 | +0.64(+5.96%) |
Mar 08, 2022 | 9.690 | 11.00 | 9.550 | 10.73 | 408,474 | +1.04(+10.73%) |
Mar 07, 2022 | 9.580 | 10.15 | 9.550 | 9.690 | 289,041 | +0.07(+0.73%) |
Mar 04, 2022 | 9.790 | 10.07 | 9.530 | 9.620 | 323,694 | -0.37(-3.70%) |
Mar 03, 2022 | 9.650 | 10.23 | 9.410 | 9.990 | 481,145 | +0.44(+4.61%) |
Mar 02, 2022 | 11.02 | 11.02 | 9.160 | 9.550 | 889,330 | -1.35(-12.39%) |