Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.36 | 10.54 | 9.610 | 10.00 | 1,075,965 | -0.38(-3.66%) |
May 27, 2022 | 10.31 | 10.57 | 10.21 | 10.38 | 340,196 | +0.17(+1.67%) |
May 26, 2022 | 9.840 | 10.34 | 9.840 | 10.21 | 242,788 | +0.35(+3.55%) |
May 25, 2022 | 9.340 | 9.980 | 9.250 | 9.860 | 466,691 | +0.42(+4.45%) |
May 24, 2022 | 9.330 | 9.460 | 9.075 | 9.440 | 363,777 | +0.05(+0.53%) |
May 23, 2022 | 9.470 | 9.520 | 9.140 | 9.390 | 266,737 | -0.09(-0.95%) |
May 20, 2022 | 9.510 | 9.650 | 9.120 | 9.480 | 269,439 | +0.21(+2.27%) |
May 19, 2022 | 9.180 | 9.500 | 9.030 | 9.270 | 246,014 | +0.02(+0.22%) |
May 18, 2022 | 9.140 | 9.505 | 9.135 | 9.250 | 292,734 | -0.03(-0.32%) |
May 17, 2022 | 9.080 | 9.320 | 8.910 | 9.280 | 415,218 | +0.35(+3.92%) |
May 16, 2022 | 9.040 | 9.090 | 8.852 | 8.930 | 237,432 | -0.09(-1.00%) |
May 13, 2022 | 8.520 | 9.125 | 8.460 | 9.020 | 564,972 | +0.52(+6.12%) |
May 12, 2022 | 8.260 | 8.890 | 8.120 | 8.500 | 550,312 | +0.00(+0.00%) |
May 11, 2022 | 8.730 | 9.200 | 8.465 | 8.500 | 297,819 | -0.27(-3.08%) |
May 10, 2022 | 9.340 | 9.340 | 8.590 | 8.770 | 338,799 | -0.38(-4.15%) |
May 09, 2022 | 9.550 | 9.600 | 9.110 | 9.150 | 305,064 | -0.62(-6.35%) |
May 06, 2022 | 9.730 | 9.895 | 9.270 | 9.770 | 345,138 | -0.01(-0.10%) |
May 05, 2022 | 10.44 | 10.45 | 9.700 | 9.780 | 352,011 | -0.81(-7.65%) |
May 04, 2022 | 10.27 | 10.61 | 9.980 | 10.59 | 297,570 | +0.39(+3.82%) |
May 03, 2022 | 10.16 | 10.39 | 10.04 | 10.20 | 277,721 | +0.01(+0.10%) |
May 02, 2022 | 9.980 | 10.25 | 9.910 | 10.19 | 313,295 | +0.19(+1.90%) |
Apr 29, 2022 | 10.28 | 10.35 | 9.805 | 10.00 | 462,530 | -0.38(-3.66%) |
Apr 28, 2022 | 10.22 | 10.40 | 9.835 | 10.38 | 519,645 | +0.31(+3.08%) |
Apr 27, 2022 | 10.01 | 10.31 | 9.890 | 10.07 | 240,685 | +0.05(+0.50%) |
Apr 26, 2022 | 10.34 | 10.34 | 9.910 | 10.02 | 331,628 | -0.42(-4.02%) |
Apr 25, 2022 | 9.730 | 10.50 | 9.660 | 10.44 | 433,672 | +0.65(+6.64%) |
Apr 22, 2022 | 9.860 | 9.970 | 9.620 | 9.790 | 336,276 | -0.11(-1.11%) |
Apr 21, 2022 | 10.25 | 10.49 | 9.800 | 9.900 | 243,182 | -0.16(-1.59%) |
Apr 20, 2022 | 10.12 | 10.36 | 10.03 | 10.06 | 342,021 | -0.15(-1.47%) |
Apr 19, 2022 | 9.750 | 10.38 | 9.750 | 10.21 | 234,703 | +0.38(+3.87%) |
Apr 18, 2022 | 9.970 | 10.10 | 9.750 | 9.830 | 360,241 | -0.22(-2.19%) |
Apr 14, 2022 | 10.35 | 10.40 | 10.00 | 10.05 | 242,107 | -0.28(-2.71%) |
Apr 13, 2022 | 10.05 | 10.43 | 9.940 | 10.33 | 386,375 | +0.28(+2.79%) |
Apr 12, 2022 | 9.950 | 10.49 | 9.950 | 10.05 | 636,475 | +0.12(+1.21%) |
Apr 11, 2022 | 8.740 | 10.06 | 8.700 | 9.930 | 1,261,960 | +1.10(+12.46%) |
Apr 08, 2022 | 8.920 | 9.120 | 8.705 | 8.830 | 472,899 | -0.06(-0.67%) |
Apr 07, 2022 | 9.050 | 9.220 | 8.865 | 8.890 | 397,389 | -0.13(-1.44%) |
Apr 06, 2022 | 9.120 | 9.250 | 8.860 | 9.020 | 518,940 | -0.17(-1.85%) |
Apr 05, 2022 | 9.280 | 9.500 | 9.170 | 9.190 | 465,875 | -0.16(-1.71%) |
Apr 04, 2022 | 9.380 | 9.600 | 9.280 | 9.350 | 324,006 | -0.07(-0.74%) |
Apr 01, 2022 | 9.110 | 9.470 | 9.080 | 9.420 | 457,352 | +0.32(+3.52%) |
Mar 31, 2022 | 9.120 | 9.270 | 9.070 | 9.100 | 348,659 | -0.07(-0.76%) |
Mar 30, 2022 | 9.450 | 9.480 | 9.150 | 9.170 | 249,594 | -0.29(-3.07%) |
Mar 29, 2022 | 9.410 | 9.590 | 9.290 | 9.460 | 351,699 | +0.12(+1.28%) |
Mar 28, 2022 | 9.260 | 9.460 | 9.130 | 9.340 | 359,439 | +0.07(+0.76%) |
Mar 25, 2022 | 9.740 | 9.740 | 9.200 | 9.270 | 297,313 | -0.47(-4.83%) |
Mar 24, 2022 | 9.760 | 9.850 | 9.570 | 9.740 | 322,056 | +0.01(+0.10%) |
Mar 23, 2022 | 9.650 | 9.870 | 9.430 | 9.730 | 495,833 | +0.03(+0.31%) |
Mar 22, 2022 | 10.23 | 10.32 | 9.680 | 9.700 | 393,620 | -0.49(-4.81%) |
Mar 21, 2022 | 9.930 | 10.73 | 9.930 | 10.19 | 1,207,458 | +0.37(+3.77%) |
Mar 18, 2022 | 9.640 | 10.00 | 9.280 | 9.820 | 6,841,972 | +0.18(+1.87%) |
Mar 17, 2022 | 9.400 | 10.05 | 9.300 | 9.640 | 3,621,511 | +0.25(+2.66%) |
Mar 16, 2022 | 9.100 | 9.515 | 9.010 | 9.390 | 1,163,631 | +0.39(+4.33%) |
Mar 15, 2022 | 9.560 | 9.640 | 8.890 | 9.000 | 789,655 | -0.55(-5.76%) |
Mar 14, 2022 | 10.17 | 10.29 | 9.370 | 9.550 | 1,215,565 | -0.72(-7.01%) |
Mar 11, 2022 | 10.86 | 10.97 | 10.23 | 10.27 | 605,035 | -0.53(-4.91%) |
Mar 10, 2022 | 10.95 | 11.11 | 10.76 | 10.80 | 345,390 | -0.31(-2.79%) |
Mar 09, 2022 | 10.80 | 11.28 | 10.69 | 11.11 | 809,665 | +0.54(+5.11%) |
Mar 08, 2022 | 10.59 | 10.86 | 10.48 | 10.57 | 357,868 | -0.05(-0.47%) |
Mar 07, 2022 | 10.67 | 10.86 | 10.49 | 10.62 | 257,613 | -0.07(-0.65%) |
Mar 04, 2022 | 10.85 | 11.08 | 10.50 | 10.69 | 417,109 | -0.24(-2.20%) |
Mar 03, 2022 | 11.19 | 11.19 | 10.74 | 10.93 | 541,422 | -0.21(-1.89%) |
Mar 02, 2022 | 11.02 | 11.25 | 10.87 | 11.14 | 651,742 | +0.11(+1.00%) |