Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.420 | 9.704 | 9.259 | 9.676 | 1,862,056 | +0.27(+2.92%) |
May 27, 2022 | 9.240 | 9.420 | 9.240 | 9.401 | 930,645 | +0.15(+1.64%) |
May 26, 2022 | 8.775 | 9.278 | 8.728 | 9.249 | 988,238 | +0.50(+5.73%) |
May 25, 2022 | 8.636 | 8.833 | 8.588 | 8.748 | 1,203,176 | +0.08(+0.98%) |
May 24, 2022 | 8.654 | 8.711 | 8.513 | 8.664 | 1,422,265 | -0.07(-0.75%) |
May 23, 2022 | 8.645 | 8.776 | 8.504 | 8.729 | 799,400 | +0.14(+1.64%) |
May 20, 2022 | 8.345 | 8.598 | 8.279 | 8.589 | 1,185,093 | +0.37(+4.45%) |
May 19, 2022 | 7.913 | 8.326 | 7.913 | 8.223 | 889,618 | +0.18(+2.22%) |
May 18, 2022 | 8.204 | 8.349 | 8.011 | 8.044 | 1,708,193 | -0.31(-3.71%) |
May 17, 2022 | 8.213 | 8.495 | 8.213 | 8.354 | 2,456,654 | +0.27(+3.37%) |
May 16, 2022 | 7.960 | 8.129 | 7.941 | 8.082 | 1,162,193 | +0.13(+1.65%) |
May 13, 2022 | 7.875 | 8.044 | 7.800 | 7.950 | 1,353,437 | +0.23(+2.92%) |
May 12, 2022 | 7.453 | 7.828 | 7.425 | 7.725 | 1,561,835 | +0.23(+3.13%) |
May 11, 2022 | 7.556 | 7.838 | 7.472 | 7.490 | 1,343,082 | -0.08(-0.99%) |
May 10, 2022 | 7.509 | 7.650 | 7.368 | 7.565 | 1,670,930 | +0.09(+1.26%) |
May 09, 2022 | 7.641 | 7.725 | 7.387 | 7.472 | 1,450,706 | -0.33(-4.21%) |
May 06, 2022 | 8.044 | 8.223 | 7.730 | 7.800 | 2,068,464 | -0.31(-3.82%) |
May 05, 2022 | 8.438 | 8.542 | 8.016 | 8.110 | 1,707,714 | -0.50(-5.78%) |
May 04, 2022 | 8.851 | 8.851 | 8.340 | 8.607 | 1,607,840 | -0.21(-2.34%) |
May 03, 2022 | 8.645 | 8.908 | 8.636 | 8.814 | 1,346,827 | +0.15(+1.73%) |
May 02, 2022 | 8.767 | 8.842 | 8.434 | 8.664 | 2,257,111 | +0.00(+0.00%) |
Apr 29, 2022 | 8.682 | 8.740 | 8.462 | 8.664 | 2,406,815 | +0.03(+0.33%) |
Apr 28, 2022 | 8.682 | 8.786 | 8.054 | 8.636 | 2,126,161 | -0.07(-0.76%) |
Apr 27, 2022 | 9.339 | 9.349 | 8.692 | 8.701 | 1,641,873 | -0.57(-6.17%) |
Apr 26, 2022 | 9.321 | 9.354 | 9.142 | 9.274 | 1,121,614 | -0.04(-0.40%) |
Apr 25, 2022 | 9.274 | 9.358 | 8.936 | 9.311 | 1,419,489 | -0.08(-0.90%) |
Apr 22, 2022 | 9.893 | 9.917 | 9.386 | 9.396 | 812,835 | -0.57(-5.74%) |
Apr 21, 2022 | 10.79 | 10.79 | 9.959 | 9.968 | 1,604,160 | -0.69(-6.43%) |
Apr 20, 2022 | 10.63 | 10.74 | 10.43 | 10.65 | 1,073,953 | +0.06(+0.53%) |
Apr 19, 2022 | 10.32 | 10.67 | 10.32 | 10.60 | 2,028,897 | +0.29(+2.82%) |
Apr 18, 2022 | 10.14 | 10.36 | 10.14 | 10.31 | 407,662 | +0.03(+0.27%) |
Apr 14, 2022 | 10.39 | 10.50 | 10.28 | 10.28 | 470,964 | -0.08(-0.82%) |
Apr 13, 2022 | 10.27 | 10.47 | 10.27 | 10.36 | 564,486 | +0.14(+1.38%) |
Apr 12, 2022 | 10.53 | 10.56 | 10.15 | 10.22 | 738,959 | -0.17(-1.63%) |
Apr 11, 2022 | 10.16 | 10.43 | 10.16 | 10.39 | 834,010 | +0.18(+1.75%) |
Apr 08, 2022 | 10.16 | 10.30 | 10.08 | 10.21 | 284,143 | +0.00(+0.00%) |
Apr 07, 2022 | 10.28 | 10.35 | 10.09 | 10.21 | 690,594 | -0.08(-0.73%) |
Apr 06, 2022 | 10.31 | 10.36 | 10.17 | 10.29 | 913,514 | -0.12(-1.17%) |
Apr 05, 2022 | 10.78 | 10.83 | 10.40 | 10.41 | 996,526 | -0.43(-3.98%) |
Apr 04, 2022 | 10.95 | 11.02 | 10.80 | 10.84 | 964,543 | -0.15(-1.37%) |
Apr 01, 2022 | 11.03 | 11.09 | 10.83 | 10.99 | 1,134,974 | +0.01(+0.09%) |
Mar 31, 2022 | 10.94 | 11.13 | 10.74 | 10.98 | 3,615,191 | +0.06(+0.52%) |
Mar 30, 2022 | 10.89 | 10.99 | 10.75 | 10.93 | 2,086,320 | -0.07(-0.60%) |
Mar 29, 2022 | 10.89 | 11.17 | 10.80 | 10.99 | 1,818,172 | +0.26(+2.45%) |
Mar 28, 2022 | 10.79 | 10.80 | 10.48 | 10.73 | 1,409,918 | -0.08(-0.78%) |
Mar 25, 2022 | 10.79 | 10.88 | 10.67 | 10.81 | 846,109 | -0.03(-0.26%) |
Mar 24, 2022 | 10.56 | 10.92 | 10.47 | 10.84 | 1,291,095 | +0.29(+2.76%) |
Mar 23, 2022 | 10.56 | 10.75 | 10.43 | 10.55 | 1,536,029 | +0.02(+0.18%) |
Mar 22, 2022 | 10.08 | 10.54 | 9.997 | 10.53 | 1,286,627 | +0.55(+5.55%) |
Mar 21, 2022 | 10.17 | 10.27 | 9.903 | 9.978 | 652,366 | -0.20(-1.94%) |
Mar 18, 2022 | 9.743 | 10.24 | 9.537 | 10.17 | 2,714,979 | +0.54(+5.65%) |
Mar 17, 2022 | 9.593 | 9.734 | 9.452 | 9.630 | 1,915,475 | -0.06(-0.58%) |
Mar 16, 2022 | 9.452 | 9.706 | 9.386 | 9.687 | 1,347,587 | +0.38(+4.14%) |
Mar 15, 2022 | 9.255 | 9.419 | 9.142 | 9.302 | 878,098 | +0.10(+1.12%) |
Mar 14, 2022 | 9.330 | 9.565 | 9.180 | 9.199 | 980,995 | -0.03(-0.31%) |
Mar 11, 2022 | 9.302 | 9.415 | 9.208 | 9.227 | 578,126 | +0.00(+0.00%) |
Mar 10, 2022 | 9.377 | 9.147 | 9.227 | 1,267,857 | -0.28(-2.96%) | |
Mar 09, 2022 | 9.142 | 9.612 | 9.142 | 9.508 | 1,381,576 | +0.56(+6.30%) |
Mar 08, 2022 | 8.654 | 9.142 | 8.617 | 8.945 | 2,958,071 | +0.32(+3.70%) |
Mar 07, 2022 | 9.189 | 9.264 | 8.598 | 8.626 | 1,818,684 | -0.75(-8.01%) |
Mar 04, 2022 | 9.630 | 9.668 | 9.293 | 9.377 | 1,046,183 | -0.41(-4.22%) |
Mar 03, 2022 | 9.856 | 10.01 | 9.701 | 9.790 | 1,155,187 | -0.05(-0.48%) |
Mar 02, 2022 | 9.706 | 9.968 | 9.579 | 9.837 | 1,620,975 | +0.18(+1.85%) |