Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.11 | 10.81 | 10.10 | 10.75 | 2,857,779 | +0.29(+2.82%) |
May 27, 2022 | 9.860 | 10.69 | 9.750 | 10.46 | 4,002,952 | +0.94(+9.82%) |
May 26, 2022 | 9.030 | 9.645 | 9.030 | 9.520 | 2,131,381 | +0.60(+6.73%) |
May 25, 2022 | 8.760 | 9.100 | 8.730 | 8.920 | 1,803,003 | +0.08(+0.90%) |
May 24, 2022 | 8.970 | 9.000 | 8.630 | 8.840 | 1,937,056 | -0.22(-2.43%) |
May 23, 2022 | 9.310 | 9.371 | 8.880 | 9.060 | 1,919,497 | -0.14(-1.52%) |
May 20, 2022 | 9.630 | 9.740 | 8.920 | 9.200 | 2,072,758 | -0.28(-2.95%) |
May 19, 2022 | 9.350 | 10.05 | 9.300 | 9.480 | 3,442,935 | +0.04(+0.42%) |
May 18, 2022 | 9.530 | 10.01 | 9.415 | 9.440 | 2,985,055 | -0.28(-2.88%) |
May 17, 2022 | 9.500 | 9.755 | 9.370 | 9.720 | 1,708,032 | +0.49(+5.31%) |
May 16, 2022 | 8.950 | 9.405 | 8.890 | 9.230 | 3,385,273 | +0.51(+5.85%) |
May 13, 2022 | 8.580 | 8.885 | 8.490 | 8.720 | 2,352,872 | +0.38(+4.56%) |
May 12, 2022 | 8.400 | 8.685 | 8.190 | 8.340 | 3,198,167 | -0.29(-3.36%) |
May 11, 2022 | 8.990 | 9.160 | 8.590 | 8.630 | 2,134,011 | -0.35(-3.90%) |
May 10, 2022 | 8.950 | 9.260 | 8.635 | 8.980 | 2,679,455 | +0.26(+2.92%) |
May 09, 2022 | 9.430 | 9.519 | 8.655 | 8.725 | 3,922,308 | -0.89(-9.30%) |
May 06, 2022 | 10.07 | 10.07 | 9.420 | 9.620 | 3,379,444 | -0.56(-5.50%) |
May 05, 2022 | 10.43 | 10.54 | 10.03 | 10.18 | 2,412,019 | -0.49(-4.59%) |
May 04, 2022 | 10.49 | 10.75 | 10.25 | 10.67 | 1,744,951 | +0.14(+1.33%) |
May 03, 2022 | 10.48 | 10.57 | 10.04 | 10.53 | 2,215,557 | +0.32(+3.13%) |
May 02, 2022 | 10.75 | 10.76 | 9.960 | 10.21 | 3,459,752 | -0.40(-3.77%) |
Apr 29, 2022 | 10.75 | 11.45 | 10.54 | 10.61 | 2,791,536 | -0.01(-0.09%) |
Apr 28, 2022 | 10.56 | 10.67 | 9.880 | 10.62 | 3,943,546 | +0.17(+1.63%) |
Apr 27, 2022 | 10.78 | 10.98 | 10.36 | 10.45 | 2,489,568 | -0.38(-3.51%) |
Apr 26, 2022 | 11.17 | 11.23 | 10.51 | 10.83 | 2,099,155 | -0.48(-4.24%) |
Apr 25, 2022 | 11.25 | 11.65 | 11.24 | 11.31 | 2,119,295 | -0.07(-0.62%) |
Apr 22, 2022 | 11.71 | 11.92 | 11.20 | 11.38 | 1,285,165 | -0.31(-2.65%) |
Apr 21, 2022 | 11.95 | 12.30 | 11.66 | 11.69 | 2,501,958 | +0.26(+2.27%) |
Apr 20, 2022 | 11.71 | 11.80 | 11.42 | 11.43 | 1,225,703 | -0.24(-2.06%) |
Apr 19, 2022 | 11.37 | 11.77 | 11.27 | 11.67 | 1,386,727 | +0.41(+3.64%) |
Apr 18, 2022 | 11.41 | 11.58 | 11.18 | 11.26 | 995,289 | -0.35(-3.01%) |
Apr 14, 2022 | 11.83 | 12.06 | 11.52 | 11.61 | 1,447,669 | -0.15(-1.28%) |
Apr 13, 2022 | 11.20 | 11.81 | 10.99 | 11.76 | 3,823,098 | +0.79(+7.20%) |
Apr 12, 2022 | 11.04 | 11.20 | 10.76 | 10.97 | 2,422,206 | -0.02(-0.18%) |
Apr 11, 2022 | 10.60 | 11.11 | 10.52 | 10.99 | 3,184,606 | +0.26(+2.42%) |
Apr 08, 2022 | 10.68 | 10.96 | 10.54 | 10.73 | 2,969,516 | +0.03(+0.28%) |
Apr 07, 2022 | 10.61 | 11.03 | 10.42 | 10.70 | 4,104,806 | +0.09(+0.85%) |
Apr 06, 2022 | 11.56 | 11.59 | 10.45 | 10.61 | 12,372,872 | -1.31(-10.99%) |
Apr 05, 2022 | 11.41 | 12.19 | 10.96 | 11.92 | 8,538,900 | +0.45(+3.92%) |
Apr 04, 2022 | 11.35 | 11.59 | 11.20 | 11.47 | 1,498,086 | +0.07(+0.61%) |
Apr 01, 2022 | 11.44 | 11.45 | 11.12 | 11.40 | 2,278,150 | +0.07(+0.62%) |
Mar 31, 2022 | 11.49 | 11.69 | 11.31 | 11.33 | 1,692,668 | -0.13(-1.13%) |
Mar 30, 2022 | 11.48 | 11.74 | 11.38 | 11.46 | 1,268,903 | -0.17(-1.46%) |
Mar 29, 2022 | 11.74 | 12.01 | 11.60 | 11.63 | 1,443,681 | +0.24(+2.11%) |
Mar 28, 2022 | 11.39 | 11.60 | 11.23 | 11.39 | 1,385,955 | +0.08(+0.71%) |
Mar 25, 2022 | 11.25 | 11.53 | 11.15 | 11.31 | 2,305,378 | +0.04(+0.35%) |
Mar 24, 2022 | 11.35 | 11.40 | 10.97 | 11.27 | 2,821,085 | +0.12(+1.08%) |
Mar 23, 2022 | 11.29 | 11.44 | 11.13 | 11.15 | 1,982,002 | -0.24(-2.11%) |
Mar 22, 2022 | 11.23 | 11.55 | 11.17 | 11.39 | 1,827,033 | +0.26(+2.34%) |
Mar 21, 2022 | 11.26 | 11.34 | 10.94 | 11.13 | 1,716,059 | -0.22(-1.94%) |
Mar 18, 2022 | 11.06 | 11.92 | 11.06 | 11.35 | 2,937,966 | -0.01(-0.09%) |
Mar 17, 2022 | 11.35 | 11.61 | 11.10 | 11.36 | 1,985,771 | -0.32(-2.74%) |
Mar 16, 2022 | 11.22 | 11.71 | 11.14 | 11.68 | 2,484,399 | +0.60(+5.42%) |
Mar 15, 2022 | 10.65 | 11.47 | 10.60 | 11.08 | 2,728,320 | +0.84(+8.20%) |
Mar 14, 2022 | 10.49 | 10.61 | 10.05 | 10.24 | 2,492,702 | -0.09(-0.87%) |
Mar 11, 2022 | 10.79 | 11.03 | 10.31 | 10.33 | 3,553,491 | -0.38(-3.55%) |
Mar 10, 2022 | 10.47 | 11.11 | 10.40 | 10.71 | 1,404,826 | -0.09(-0.83%) |
Mar 09, 2022 | 10.41 | 10.87 | 10.17 | 10.80 | 2,482,798 | +0.84(+8.43%) |
Mar 08, 2022 | 9.750 | 10.38 | 9.480 | 9.960 | 2,425,370 | +0.33(+3.43%) |
Mar 07, 2022 | 11.41 | 11.48 | 9.610 | 9.630 | 3,223,266 | -1.87(-16.26%) |
Mar 04, 2022 | 12.14 | 12.14 | 11.37 | 11.50 | 1,609,287 | -0.78(-6.35%) |
Mar 03, 2022 | 12.74 | 12.81 | 12.07 | 12.28 | 1,255,467 | -0.29(-2.31%) |
Mar 02, 2022 | 12.67 | 12.96 | 12.54 | 12.57 | 1,216,850 | +0.05(+0.40%) |