Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.090 | 9.210 | 8.720 | 9.100 | 216,567 | -0.08(-0.87%) |
May 27, 2022 | 8.730 | 9.190 | 8.730 | 9.180 | 72,529 | +0.47(+5.40%) |
May 26, 2022 | 8.610 | 8.840 | 8.550 | 8.710 | 74,512 | +0.13(+1.52%) |
May 25, 2022 | 8.480 | 8.655 | 8.480 | 8.580 | 109,635 | +0.02(+0.23%) |
May 24, 2022 | 8.700 | 8.700 | 8.470 | 8.560 | 108,998 | -0.24(-2.73%) |
May 23, 2022 | 8.910 | 8.980 | 8.680 | 8.800 | 129,067 | -0.04(-0.45%) |
May 20, 2022 | 9.240 | 9.400 | 8.790 | 8.840 | 161,768 | -0.33(-3.60%) |
May 19, 2022 | 8.940 | 9.300 | 8.850 | 9.170 | 193,750 | +0.20(+2.23%) |
May 18, 2022 | 8.760 | 9.160 | 8.760 | 8.970 | 132,815 | +0.07(+0.79%) |
May 17, 2022 | 9.000 | 9.110 | 8.650 | 8.900 | 134,052 | +0.10(+1.14%) |
May 16, 2022 | 8.870 | 9.020 | 8.710 | 8.800 | 99,640 | -0.17(-1.90%) |
May 13, 2022 | 8.270 | 9.060 | 8.210 | 8.970 | 217,020 | +0.85(+10.47%) |
May 12, 2022 | 7.790 | 8.300 | 7.625 | 8.120 | 154,374 | +0.25(+3.18%) |
May 11, 2022 | 8.480 | 8.480 | 7.700 | 7.870 | 179,668 | -0.62(-7.30%) |
May 10, 2022 | 8.710 | 9.020 | 8.230 | 8.490 | 175,398 | -0.09(-1.05%) |
May 09, 2022 | 9.190 | 9.310 | 8.500 | 8.580 | 156,598 | -0.70(-7.54%) |
May 06, 2022 | 9.790 | 9.790 | 9.180 | 9.280 | 174,851 | -0.55(-5.60%) |
May 05, 2022 | 10.27 | 10.27 | 9.690 | 9.830 | 129,699 | -0.58(-5.57%) |
May 04, 2022 | 11.05 | 11.05 | 9.410 | 10.41 | 263,774 | -0.13(-1.23%) |
May 03, 2022 | 10.77 | 10.87 | 10.41 | 10.54 | 173,803 | -0.28(-2.59%) |
May 02, 2022 | 10.59 | 10.87 | 10.46 | 10.82 | 168,676 | +0.17(+1.60%) |
Apr 29, 2022 | 10.84 | 10.88 | 10.61 | 10.65 | 99,414 | -0.29(-2.65%) |
Apr 28, 2022 | 11.48 | 11.48 | 10.90 | 10.94 | 103,839 | -0.38(-3.36%) |
Apr 27, 2022 | 11.46 | 11.56 | 11.28 | 11.32 | 72,165 | -0.16(-1.39%) |
Apr 26, 2022 | 11.54 | 11.58 | 11.27 | 11.48 | 69,415 | -0.20(-1.71%) |
Apr 25, 2022 | 11.45 | 11.74 | 11.38 | 11.68 | 49,430 | +0.21(+1.83%) |
Apr 22, 2022 | 11.83 | 11.95 | 11.43 | 11.47 | 50,253 | -0.39(-3.29%) |
Apr 21, 2022 | 12.24 | 12.28 | 11.78 | 11.86 | 104,234 | -0.24(-1.98%) |
Apr 20, 2022 | 12.20 | 12.30 | 12.05 | 12.10 | 58,839 | -0.05(-0.41%) |
Apr 19, 2022 | 11.78 | 12.23 | 11.78 | 12.15 | 51,043 | +0.33(+2.79%) |
Apr 18, 2022 | 12.18 | 12.26 | 11.78 | 11.82 | 79,277 | -0.41(-3.35%) |
Apr 14, 2022 | 12.37 | 12.41 | 12.22 | 12.23 | 86,999 | -0.11(-0.89%) |
Apr 13, 2022 | 12.14 | 12.37 | 11.95 | 12.34 | 137,458 | +0.16(+1.31%) |
Apr 12, 2022 | 12.18 | 12.41 | 11.71 | 12.18 | 136,363 | +0.15(+1.25%) |
Apr 11, 2022 | 12.06 | 12.15 | 11.87 | 12.03 | 53,621 | -0.09(-0.74%) |
Apr 08, 2022 | 12.38 | 12.47 | 12.11 | 12.12 | 80,026 | -0.31(-2.49%) |
Apr 07, 2022 | 12.29 | 12.48 | 12.27 | 12.43 | 89,208 | +0.11(+0.89%) |
Apr 06, 2022 | 12.28 | 12.47 | 12.12 | 12.32 | 77,777 | -0.10(-0.81%) |
Apr 05, 2022 | 12.59 | 12.61 | 12.26 | 12.42 | 114,042 | -0.17(-1.35%) |
Apr 04, 2022 | 12.51 | 12.78 | 12.45 | 12.59 | 185,562 | +0.11(+0.88%) |
Apr 01, 2022 | 12.60 | 12.63 | 12.33 | 12.48 | 145,650 | -0.14(-1.11%) |
Mar 31, 2022 | 12.73 | 12.97 | 12.48 | 12.62 | 117,756 | -0.09(-0.71%) |
Mar 30, 2022 | 12.81 | 13.05 | 12.65 | 12.71 | 77,297 | -0.04(-0.31%) |
Mar 29, 2022 | 12.96 | 12.98 | 12.54 | 12.75 | 142,754 | +0.02(+0.16%) |
Mar 28, 2022 | 12.55 | 12.79 | 11.52 | 12.73 | 212,197 | +0.10(+0.79%) |
Mar 25, 2022 | 12.50 | 12.71 | 12.32 | 12.63 | 123,221 | +0.09(+0.72%) |
Mar 24, 2022 | 12.35 | 12.66 | 12.23 | 12.54 | 149,292 | +0.53(+4.41%) |
Mar 23, 2022 | 11.45 | 12.27 | 11.34 | 12.01 | 145,355 | +0.48(+4.16%) |
Mar 22, 2022 | 11.48 | 11.66 | 11.30 | 11.53 | 144,152 | +0.12(+1.05%) |
Mar 21, 2022 | 11.01 | 11.44 | 10.76 | 11.41 | 416,103 | +0.38(+3.45%) |
Mar 18, 2022 | 10.63 | 11.20 | 10.41 | 11.03 | 486,432 | +0.26(+2.41%) |
Mar 17, 2022 | 9.920 | 10.77 | 9.920 | 10.77 | 112,376 | +0.73(+7.27%) |
Mar 16, 2022 | 9.880 | 10.10 | 9.785 | 10.04 | 90,139 | +0.24(+2.45%) |
Mar 15, 2022 | 9.730 | 9.950 | 9.580 | 9.800 | 72,378 | +0.15(+1.55%) |
Mar 14, 2022 | 9.640 | 9.729 | 9.360 | 9.650 | 59,470 | +0.00(+0.00%) |
Mar 11, 2022 | 9.780 | 9.780 | 9.610 | 9.650 | 72,811 | -0.13(-1.33%) |
Mar 10, 2022 | 9.710 | 9.810 | 9.640 | 9.780 | 46,912 | -0.10(-1.01%) |
Mar 09, 2022 | 9.820 | 10.04 | 9.660 | 9.880 | 87,228 | +0.24(+2.49%) |
Mar 08, 2022 | 9.940 | 9.980 | 9.530 | 9.640 | 110,982 | -0.29(-2.92%) |
Mar 07, 2022 | 10.05 | 10.10 | 9.915 | 9.930 | 84,264 | -0.10(-1.00%) |
Mar 04, 2022 | 10.04 | 10.17 | 9.833 | 10.03 | 70,948 | -0.13(-1.28%) |
Mar 03, 2022 | 10.00 | 10.21 | 9.880 | 10.16 | 85,766 | +0.25(+2.52%) |
Mar 02, 2022 | 10.04 | 10.42 | 9.440 | 9.910 | 108,182 | +0.18(+1.85%) |