Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.06 | 11.06 | 9.470 | 9.990 | 1,362,468 | -1.12(-10.08%) |
May 27, 2022 | 10.67 | 11.22 | 10.67 | 11.11 | 169,419 | +0.51(+4.81%) |
May 26, 2022 | 9.710 | 10.77 | 9.710 | 10.60 | 204,443 | +0.83(+8.50%) |
May 25, 2022 | 9.680 | 10.13 | 9.525 | 9.770 | 240,441 | +0.09(+0.93%) |
May 24, 2022 | 10.17 | 10.17 | 9.520 | 9.680 | 500,674 | -0.73(-7.01%) |
May 23, 2022 | 9.980 | 10.41 | 9.720 | 10.41 | 183,493 | +0.45(+4.52%) |
May 20, 2022 | 10.56 | 11.15 | 9.640 | 9.960 | 386,584 | -0.57(-5.41%) |
May 19, 2022 | 9.600 | 10.79 | 9.590 | 10.53 | 227,168 | +0.93(+9.69%) |
May 18, 2022 | 9.850 | 10.21 | 9.490 | 9.600 | 117,818 | -0.41(-4.10%) |
May 17, 2022 | 9.780 | 10.15 | 9.390 | 10.01 | 223,213 | +0.47(+4.93%) |
May 16, 2022 | 9.410 | 9.840 | 9.093 | 9.540 | 270,081 | +0.01(+0.10%) |
May 13, 2022 | 8.890 | 9.740 | 8.760 | 9.530 | 358,491 | +0.88(+10.17%) |
May 12, 2022 | 8.100 | 8.730 | 7.410 | 8.650 | 2,021,239 | -0.13(-1.48%) |
May 11, 2022 | 8.800 | 9.010 | 7.506 | 8.780 | 701,619 | -0.18(-2.01%) |
May 10, 2022 | 9.430 | 9.430 | 8.790 | 8.960 | 299,482 | -0.22(-2.40%) |
May 09, 2022 | 9.400 | 9.588 | 8.990 | 9.180 | 343,767 | -0.48(-4.97%) |
May 06, 2022 | 9.670 | 9.735 | 9.150 | 9.660 | 369,939 | -0.16(-1.63%) |
May 05, 2022 | 10.35 | 10.35 | 9.530 | 9.820 | 146,606 | -0.83(-7.79%) |
May 04, 2022 | 10.06 | 10.68 | 9.630 | 10.65 | 137,920 | +0.60(+5.97%) |
May 03, 2022 | 10.41 | 10.62 | 9.970 | 10.05 | 143,109 | -0.40(-3.83%) |
May 02, 2022 | 9.620 | 10.48 | 9.510 | 10.45 | 175,742 | +0.69(+7.07%) |
Apr 29, 2022 | 10.05 | 10.40 | 9.700 | 9.760 | 190,728 | -0.34(-3.37%) |
Apr 28, 2022 | 9.660 | 10.23 | 9.560 | 10.10 | 211,583 | +0.48(+4.99%) |
Apr 27, 2022 | 9.620 | 9.899 | 9.490 | 9.620 | 236,054 | +0.05(+0.52%) |
Apr 26, 2022 | 10.08 | 10.20 | 9.510 | 9.570 | 147,233 | -0.65(-6.36%) |
Apr 25, 2022 | 10.00 | 10.27 | 9.900 | 10.22 | 287,762 | +0.12(+1.19%) |
Apr 22, 2022 | 10.46 | 10.74 | 10.05 | 10.10 | 510,072 | -0.36(-3.44%) |
Apr 21, 2022 | 10.98 | 11.16 | 10.44 | 10.46 | 154,745 | -0.27(-2.52%) |
Apr 20, 2022 | 11.16 | 11.16 | 10.55 | 10.73 | 162,128 | -0.34(-3.07%) |
Apr 19, 2022 | 10.88 | 11.17 | 10.88 | 11.07 | 297,660 | +0.15(+1.37%) |
Apr 18, 2022 | 11.04 | 11.24 | 10.71 | 10.92 | 266,913 | -0.28(-2.50%) |
Apr 14, 2022 | 11.47 | 11.47 | 10.98 | 11.20 | 203,740 | -0.21(-1.84%) |
Apr 13, 2022 | 11.00 | 11.61 | 11.00 | 11.41 | 134,735 | +0.30(+2.70%) |
Apr 12, 2022 | 11.36 | 11.62 | 11.04 | 11.11 | 159,305 | -0.01(-0.09%) |
Apr 11, 2022 | 10.75 | 11.24 | 10.60 | 11.12 | 110,431 | +0.08(+0.72%) |
Apr 08, 2022 | 11.41 | 11.45 | 10.96 | 11.04 | 127,184 | -0.45(-3.92%) |
Apr 07, 2022 | 11.36 | 11.98 | 11.36 | 11.49 | 226,437 | +0.15(+1.32%) |
Apr 06, 2022 | 11.70 | 11.70 | 10.91 | 11.34 | 210,667 | -0.36(-3.08%) |
Apr 05, 2022 | 12.40 | 12.53 | 11.63 | 11.70 | 152,287 | -0.65(-5.26%) |
Apr 04, 2022 | 11.96 | 12.77 | 11.70 | 12.35 | 319,875 | +0.39(+3.26%) |
Apr 01, 2022 | 11.97 | 12.38 | 11.85 | 11.96 | 230,197 | +0.02(+0.17%) |
Mar 31, 2022 | 12.02 | 12.08 | 11.59 | 11.94 | 306,236 | -0.08(-0.67%) |
Mar 30, 2022 | 11.95 | 12.23 | 11.77 | 12.02 | 279,105 | -0.13(-1.07%) |
Mar 29, 2022 | 11.09 | 12.49 | 11.09 | 12.15 | 368,925 | +1.20(+10.96%) |
Mar 28, 2022 | 10.99 | 11.30 | 10.56 | 10.95 | 150,078 | -0.04(-0.36%) |
Mar 25, 2022 | 11.59 | 11.61 | 10.82 | 10.99 | 193,715 | -0.66(-5.67%) |
Mar 24, 2022 | 11.51 | 11.73 | 11.19 | 11.65 | 179,786 | +0.19(+1.66%) |
Mar 23, 2022 | 11.56 | 11.91 | 11.15 | 11.46 | 161,390 | -0.26(-2.22%) |
Mar 22, 2022 | 11.40 | 11.94 | 11.40 | 11.72 | 212,741 | +0.36(+3.17%) |
Mar 21, 2022 | 11.92 | 11.92 | 10.93 | 11.36 | 288,775 | -0.49(-4.14%) |
Mar 18, 2022 | 11.48 | 12.20 | 11.40 | 11.85 | 656,909 | +0.29(+2.51%) |
Mar 17, 2022 | 11.19 | 11.60 | 11.05 | 11.56 | 214,398 | +0.29(+2.57%) |
Mar 16, 2022 | 10.24 | 11.31 | 10.24 | 11.27 | 454,715 | +1.22(+12.14%) |
Mar 15, 2022 | 9.790 | 10.34 | 9.680 | 10.05 | 298,532 | +0.39(+4.04%) |
Mar 14, 2022 | 10.09 | 10.23 | 9.570 | 9.660 | 430,743 | -0.53(-5.20%) |
Mar 11, 2022 | 10.75 | 10.75 | 10.05 | 10.19 | 405,418 | -0.40(-3.78%) |
Mar 10, 2022 | 10.49 | 11.27 | 10.33 | 10.59 | 417,917 | -0.36(-3.29%) |
Mar 09, 2022 | 11.10 | 11.37 | 10.62 | 10.95 | 713,342 | +0.28(+2.62%) |
Mar 08, 2022 | 10.93 | 11.17 | 10.35 | 10.67 | 785,453 | -0.34(-3.09%) |
Mar 07, 2022 | 11.38 | 11.67 | 10.93 | 11.01 | 584,038 | -0.35(-3.08%) |
Mar 04, 2022 | 12.74 | 12.90 | 11.24 | 11.36 | 409,539 | -1.43(-11.18%) |
Mar 03, 2022 | 13.51 | 13.51 | 12.13 | 12.79 | 494,663 | -0.63(-4.69%) |
Mar 02, 2022 | 13.66 | 14.07 | 13.07 | 13.42 | 284,536 | -0.13(-0.96%) |