Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.720 | 9.940 | 9.570 | 9.760 | 939,352 | +0.00(+0.00%) |
May 27, 2022 | 9.790 | 10.02 | 9.455 | 9.760 | 527,511 | +0.02(+0.21%) |
May 26, 2022 | 9.710 | 10.34 | 9.645 | 9.740 | 772,874 | +0.19(+1.99%) |
May 25, 2022 | 8.920 | 9.640 | 8.840 | 9.550 | 935,901 | +0.58(+6.47%) |
May 24, 2022 | 9.180 | 9.180 | 8.870 | 8.970 | 966,283 | -0.44(-4.68%) |
May 23, 2022 | 9.660 | 9.760 | 9.300 | 9.410 | 962,272 | -0.21(-2.18%) |
May 20, 2022 | 10.03 | 10.19 | 9.230 | 9.620 | 1,174,323 | -0.27(-2.73%) |
May 19, 2022 | 9.960 | 10.20 | 9.820 | 9.890 | 955,188 | -0.19(-1.88%) |
May 18, 2022 | 10.49 | 10.55 | 9.905 | 10.08 | 870,199 | -0.72(-6.67%) |
May 17, 2022 | 10.80 | 10.97 | 10.32 | 10.80 | 523,233 | +0.24(+2.27%) |
May 16, 2022 | 10.80 | 10.80 | 10.38 | 10.56 | 769,040 | -0.33(-3.03%) |
May 13, 2022 | 10.67 | 10.97 | 10.40 | 10.89 | 939,756 | +0.45(+4.31%) |
May 12, 2022 | 9.690 | 10.58 | 9.640 | 10.44 | 824,075 | +0.63(+6.42%) |
May 11, 2022 | 10.17 | 10.78 | 9.760 | 9.810 | 1,437,539 | -0.44(-4.29%) |
May 10, 2022 | 10.98 | 11.20 | 10.18 | 10.25 | 1,133,572 | -0.59(-5.44%) |
May 09, 2022 | 11.16 | 11.55 | 10.80 | 10.84 | 999,706 | -0.74(-6.39%) |
May 06, 2022 | 11.48 | 11.87 | 10.98 | 11.58 | 941,367 | +0.09(+0.78%) |
May 05, 2022 | 11.45 | 11.54 | 10.90 | 11.49 | 1,198,892 | -0.22(-1.88%) |
May 04, 2022 | 11.09 | 11.74 | 10.67 | 11.71 | 1,250,554 | +0.58(+5.21%) |
May 03, 2022 | 10.61 | 11.37 | 10.51 | 11.13 | 1,253,629 | +0.51(+4.80%) |
May 02, 2022 | 10.20 | 10.63 | 10.07 | 10.62 | 1,396,494 | +0.42(+4.12%) |
Apr 29, 2022 | 10.22 | 10.73 | 10.06 | 10.20 | 1,876,917 | -0.17(-1.64%) |
Apr 28, 2022 | 9.180 | 10.74 | 9.130 | 10.37 | 3,765,525 | -1.86(-15.21%) |
Apr 27, 2022 | 12.39 | 12.54 | 12.02 | 12.23 | 835,296 | -0.08(-0.65%) |
Apr 26, 2022 | 12.87 | 13.00 | 12.14 | 12.31 | 692,220 | -0.69(-5.31%) |
Apr 25, 2022 | 12.70 | 13.14 | 12.58 | 13.00 | 515,380 | +0.16(+1.25%) |
Apr 22, 2022 | 13.40 | 13.63 | 12.67 | 12.84 | 710,647 | -0.65(-4.82%) |
Apr 21, 2022 | 14.07 | 14.16 | 13.31 | 13.49 | 595,911 | -0.30(-2.18%) |
Apr 20, 2022 | 14.82 | 14.82 | 13.74 | 13.79 | 606,376 | -0.96(-6.51%) |
Apr 19, 2022 | 13.84 | 14.93 | 13.84 | 14.75 | 935,316 | +0.67(+4.76%) |
Apr 18, 2022 | 13.41 | 14.25 | 13.15 | 14.08 | 766,112 | +0.68(+5.07%) |
Apr 14, 2022 | 13.64 | 13.99 | 13.32 | 13.40 | 407,020 | -0.22(-1.62%) |
Apr 13, 2022 | 13.30 | 13.72 | 13.16 | 13.62 | 361,300 | +0.24(+1.79%) |
Apr 12, 2022 | 13.93 | 14.17 | 13.34 | 13.38 | 597,689 | -0.20(-1.47%) |
Apr 11, 2022 | 12.85 | 13.86 | 12.85 | 13.58 | 677,905 | +0.58(+4.46%) |
Apr 08, 2022 | 12.75 | 13.43 | 12.71 | 13.00 | 838,737 | +0.23(+1.80%) |
Apr 07, 2022 | 12.69 | 12.86 | 12.30 | 12.77 | 548,780 | +0.03(+0.24%) |
Apr 06, 2022 | 12.77 | 12.94 | 12.41 | 12.74 | 717,565 | -0.12(-0.93%) |
Apr 05, 2022 | 13.29 | 13.48 | 12.75 | 12.86 | 533,566 | -0.39(-2.94%) |
Apr 04, 2022 | 13.06 | 13.39 | 12.95 | 13.25 | 859,786 | +0.27(+2.08%) |
Apr 01, 2022 | 12.81 | 13.20 | 12.80 | 12.98 | 642,407 | +0.22(+1.72%) |
Mar 31, 2022 | 13.22 | 13.22 | 12.75 | 12.76 | 714,871 | -0.40(-3.04%) |
Mar 30, 2022 | 13.85 | 14.03 | 13.11 | 13.16 | 589,848 | -0.84(-6.00%) |
Mar 29, 2022 | 13.50 | 14.24 | 13.49 | 14.00 | 889,246 | +0.65(+4.87%) |
Mar 28, 2022 | 13.50 | 13.56 | 13.00 | 13.35 | 572,313 | -0.15(-1.11%) |
Mar 25, 2022 | 13.56 | 13.69 | 13.22 | 13.50 | 578,973 | +0.01(+0.07%) |
Mar 24, 2022 | 13.54 | 13.58 | 12.96 | 13.49 | 659,234 | +0.05(+0.37%) |
Mar 23, 2022 | 13.93 | 14.04 | 13.33 | 13.44 | 478,071 | -0.67(-4.75%) |
Mar 22, 2022 | 13.98 | 14.37 | 13.83 | 14.11 | 642,746 | +0.31(+2.25%) |
Mar 21, 2022 | 14.42 | 14.54 | 13.71 | 13.80 | 670,384 | -0.74(-5.09%) |
Mar 18, 2022 | 14.36 | 14.75 | 14.23 | 14.54 | 1,226,659 | +0.07(+0.48%) |
Mar 17, 2022 | 13.70 | 14.48 | 13.49 | 14.47 | 993,722 | +0.22(+1.54%) |
Mar 16, 2022 | 13.54 | 14.29 | 13.42 | 14.25 | 947,887 | +1.12(+8.53%) |
Mar 15, 2022 | 13.23 | 13.66 | 12.76 | 13.13 | 912,463 | +0.01(+0.08%) |
Mar 14, 2022 | 13.43 | 13.56 | 12.54 | 13.12 | 1,045,979 | -0.31(-2.31%) |
Mar 11, 2022 | 14.26 | 14.31 | 13.24 | 13.43 | 613,266 | -0.78(-5.49%) |
Mar 10, 2022 | 14.22 | 14.32 | 13.56 | 14.21 | 735,201 | -0.24(-1.66%) |
Mar 09, 2022 | 14.57 | 14.96 | 14.41 | 14.45 | 662,613 | +0.16(+1.12%) |
Mar 08, 2022 | 13.34 | 14.82 | 13.23 | 14.29 | 791,588 | +0.92(+6.88%) |
Mar 07, 2022 | 14.29 | 14.57 | 13.35 | 13.37 | 910,264 | -0.90(-6.31%) |
Mar 04, 2022 | 14.69 | 15.05 | 14.15 | 14.27 | 653,756 | -0.60(-4.03%) |
Mar 03, 2022 | 15.49 | 15.49 | 14.71 | 14.87 | 655,061 | -0.54(-3.50%) |
Mar 02, 2022 | 14.97 | 15.69 | 14.65 | 15.41 | 642,657 | +0.50(+3.35%) |