Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.840 | 9.447 | 8.840 | 9.055 | 23,095 | -0.06(-0.63%) |
May 27, 2022 | 9.200 | 9.203 | 8.900 | 9.113 | 6,151 | +0.36(+4.14%) |
May 26, 2022 | 8.685 | 9.250 | 8.637 | 8.750 | 10,915 | -0.17(-1.93%) |
May 25, 2022 | 8.527 | 9.125 | 8.505 | 8.922 | 9,534 | +0.22(+2.53%) |
May 24, 2022 | 8.525 | 9.207 | 8.500 | 8.703 | 21,149 | -0.21(-2.36%) |
May 23, 2022 | 8.508 | 9.752 | 8.508 | 8.912 | 56,552 | +0.16(+1.83%) |
May 20, 2022 | 8.500 | 9.500 | 8.258 | 8.752 | 26,391 | -0.65(-6.86%) |
May 19, 2022 | 9.018 | 9.500 | 9.000 | 9.398 | 6,473 | +0.36(+3.98%) |
May 18, 2022 | 10.12 | 10.25 | 9.002 | 9.037 | 20,984 | -0.71(-7.31%) |
May 17, 2022 | 10.00 | 10.47 | 9.625 | 9.750 | 37,688 | +0.00(+0.03%) |
May 16, 2022 | 9.500 | 10.03 | 9.250 | 9.748 | 46,759 | +0.50(+5.38%) |
May 13, 2022 | 8.500 | 9.500 | 8.500 | 9.250 | 47,200 | +1.10(+13.50%) |
May 12, 2022 | 8.293 | 8.500 | 7.875 | 8.150 | 28,225 | -0.08(-0.97%) |
May 11, 2022 | 8.453 | 9.000 | 8.000 | 8.230 | 38,005 | +0.00(+0.03%) |
May 10, 2022 | 8.375 | 9.000 | 8.070 | 8.227 | 39,721 | -0.24(-2.86%) |
May 09, 2022 | 9.125 | 9.550 | 8.325 | 8.470 | 53,237 | -0.44(-4.96%) |
May 06, 2022 | 9.000 | 9.075 | 8.750 | 8.912 | 18,133 | -0.16(-1.79%) |
May 05, 2022 | 9.565 | 9.565 | 8.875 | 9.075 | 19,859 | -0.50(-5.20%) |
May 04, 2022 | 9.062 | 9.975 | 9.062 | 9.572 | 43,976 | +0.33(+3.60%) |
May 03, 2022 | 9.250 | 9.373 | 8.970 | 9.240 | 19,253 | +0.09(+0.98%) |
May 02, 2022 | 9.250 | 9.498 | 9.025 | 9.150 | 28,338 | -0.44(-4.61%) |
Apr 29, 2022 | 9.250 | 9.592 | 9.188 | 9.592 | 16,011 | -0.00(-0.03%) |
Apr 28, 2022 | 9.188 | 10.72 | 9.188 | 9.595 | 62,044 | +0.38(+4.18%) |
Apr 27, 2022 | 9.625 | 9.745 | 9.125 | 9.210 | 40,588 | -0.34(-3.59%) |
Apr 26, 2022 | 9.848 | 9.960 | 9.523 | 9.553 | 23,168 | -0.41(-4.12%) |
Apr 25, 2022 | 10.38 | 10.38 | 9.890 | 9.963 | 18,721 | -0.15(-1.51%) |
Apr 22, 2022 | 10.75 | 11.08 | 9.870 | 10.12 | 26,658 | -1.13(-10.09%) |
Apr 21, 2022 | 9.750 | 11.25 | 9.750 | 11.25 | 58,264 | +0.10(+0.90%) |
Apr 20, 2022 | 11.25 | 11.25 | 10.87 | 11.15 | 23,835 | +0.28(+2.53%) |
Apr 19, 2022 | 11.04 | 11.25 | 10.75 | 10.88 | 26,631 | -0.38(-3.33%) |
Apr 18, 2022 | 10.88 | 11.94 | 10.44 | 11.25 | 85,824 | +0.38(+3.45%) |
Apr 14, 2022 | 11.22 | 11.46 | 10.88 | 10.88 | 15,874 | -0.64(-5.60%) |
Apr 13, 2022 | 11.21 | 11.55 | 10.81 | 11.52 | 18,814 | +0.27(+2.40%) |
Apr 12, 2022 | 11.06 | 11.62 | 10.71 | 11.25 | 27,095 | -0.15(-1.32%) |
Apr 11, 2022 | 11.50 | 11.78 | 11.28 | 11.40 | 14,470 | -0.38(-3.18%) |
Apr 08, 2022 | 11.75 | 12.04 | 11.45 | 11.78 | 13,382 | +0.31(+2.73%) |
Apr 07, 2022 | 11.80 | 12.25 | 11.14 | 11.46 | 20,866 | -0.47(-3.98%) |
Apr 06, 2022 | 12.00 | 12.25 | 11.47 | 11.94 | 20,778 | -0.15(-1.24%) |
Apr 05, 2022 | 12.50 | 12.50 | 11.70 | 12.09 | 30,818 | -0.41(-3.30%) |
Apr 04, 2022 | 12.88 | 13.00 | 12.02 | 12.50 | 55,726 | +0.10(+0.81%) |
Apr 01, 2022 | 11.47 | 13.00 | 11.38 | 12.40 | 107,703 | +0.90(+7.80%) |
Mar 31, 2022 | 11.04 | 11.50 | 11.00 | 11.50 | 43,987 | +0.54(+4.90%) |
Mar 30, 2022 | 10.36 | 11.22 | 10.25 | 10.96 | 42,442 | +0.44(+4.13%) |
Mar 29, 2022 | 10.39 | 10.75 | 10.26 | 10.53 | 26,226 | +0.03(+0.29%) |
Mar 28, 2022 | 10.25 | 10.50 | 10.00 | 10.50 | 28,953 | +0.47(+4.74%) |
Mar 25, 2022 | 10.00 | 10.46 | 10.00 | 10.03 | 25,158 | -0.23(-2.29%) |
Mar 24, 2022 | 10.12 | 10.58 | 10.09 | 10.26 | 24,144 | -0.07(-0.68%) |
Mar 23, 2022 | 10.50 | 10.88 | 10.03 | 10.33 | 26,680 | -0.07(-0.67%) |
Mar 22, 2022 | 10.30 | 10.88 | 10.08 | 10.40 | 28,231 | +0.12(+1.14%) |
Mar 21, 2022 | 10.68 | 11.00 | 10.08 | 10.28 | 43,329 | -0.18(-1.72%) |
Mar 18, 2022 | 10.00 | 11.25 | 10.00 | 10.46 | 116,627 | +0.21(+2.07%) |
Mar 17, 2022 | 9.533 | 10.36 | 9.285 | 10.25 | 53,375 | +0.75(+7.89%) |
Mar 16, 2022 | 9.535 | 9.725 | 9.250 | 9.500 | 17,869 | +0.33(+3.60%) |
Mar 15, 2022 | 9.297 | 9.495 | 9.125 | 9.170 | 32,776 | -0.08(-0.86%) |
Mar 14, 2022 | 9.500 | 9.750 | 9.250 | 9.250 | 61,470 | -0.34(-3.52%) |
Mar 11, 2022 | 10.00 | 10.24 | 9.512 | 9.588 | 20,568 | -0.41(-4.12%) |
Mar 10, 2022 | 9.555 | 10.00 | 9.502 | 10.00 | 17,386 | +0.25(+2.56%) |
Mar 09, 2022 | 9.705 | 9.950 | 9.550 | 9.750 | 24,962 | +0.21(+2.17%) |
Mar 08, 2022 | 9.377 | 9.750 | 9.125 | 9.543 | 58,183 | -0.21(-2.15%) |
Mar 07, 2022 | 9.750 | 10.10 | 9.625 | 9.752 | 65,438 | -0.25(-2.48%) |
Mar 04, 2022 | 10.00 | 10.22 | 9.825 | 10.00 | 48,164 | +0.00(+0.00%) |
Mar 03, 2022 | 10.32 | 10.42 | 9.950 | 10.00 | 43,740 | -0.30(-2.89%) |
Mar 02, 2022 | 10.37 | 10.68 | 10.14 | 10.30 | 41,774 | +0.05(+0.46%) |