Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.97 | 13.32 | 12.11 | 12.29 | 269,928 | -0.55(-4.26%) |
May 27, 2022 | 12.50 | 13.00 | 12.45 | 12.84 | 252,590 | +0.23(+1.81%) |
May 26, 2022 | 12.08 | 12.72 | 12.08 | 12.61 | 1,176,318 | +0.58(+4.85%) |
May 25, 2022 | 11.75 | 12.08 | 11.57 | 12.03 | 295,425 | +0.30(+2.57%) |
May 24, 2022 | 11.56 | 11.88 | 11.36 | 11.73 | 470,804 | +0.03(+0.23%) |
May 23, 2022 | 11.57 | 11.75 | 11.34 | 11.70 | 402,210 | +0.16(+1.42%) |
May 20, 2022 | 11.62 | 11.74 | 11.35 | 11.54 | 230,568 | +0.05(+0.40%) |
May 19, 2022 | 11.08 | 11.91 | 11.08 | 11.49 | 410,399 | +0.09(+0.80%) |
May 18, 2022 | 11.65 | 11.91 | 11.21 | 11.40 | 277,242 | -0.16(-1.42%) |
May 17, 2022 | 11.74 | 11.86 | 11.55 | 11.56 | 321,821 | +0.00(+0.00%) |
May 16, 2022 | 11.15 | 11.66 | 11.15 | 11.56 | 397,609 | +0.51(+4.62%) |
May 13, 2022 | 10.76 | 11.20 | 10.74 | 11.05 | 266,385 | +0.46(+4.30%) |
May 12, 2022 | 10.49 | 10.75 | 10.22 | 10.60 | 218,188 | +0.04(+0.35%) |
May 11, 2022 | 10.91 | 11.29 | 10.55 | 10.56 | 243,951 | -0.18(-1.70%) |
May 10, 2022 | 10.36 | 11.07 | 10.22 | 10.74 | 341,310 | +0.86(+8.67%) |
May 09, 2022 | 10.96 | 10.96 | 9.831 | 9.885 | 356,275 | -1.29(-11.58%) |
May 06, 2022 | 11.38 | 11.41 | 11.05 | 11.18 | 221,293 | -0.03(-0.24%) |
May 05, 2022 | 11.52 | 11.52 | 10.72 | 11.21 | 302,136 | -0.26(-2.23%) |
May 04, 2022 | 11.31 | 11.49 | 10.90 | 11.46 | 605,354 | +0.36(+3.20%) |
May 03, 2022 | 10.76 | 11.31 | 10.72 | 11.11 | 594,015 | +0.44(+4.10%) |
May 02, 2022 | 10.29 | 10.75 | 10.08 | 10.67 | 1,044,825 | +0.41(+4.00%) |
Apr 29, 2022 | 10.40 | 10.67 | 10.08 | 10.26 | 381,059 | +0.53(+5.44%) |
Apr 28, 2022 | 9.603 | 9.922 | 9.320 | 9.730 | 161,082 | +0.17(+1.81%) |
Apr 27, 2022 | 9.375 | 9.694 | 9.101 | 9.557 | 149,391 | +0.18(+1.95%) |
Apr 26, 2022 | 9.265 | 9.712 | 9.265 | 9.375 | 213,017 | +0.07(+0.78%) |
Apr 25, 2022 | 9.484 | 9.539 | 8.846 | 9.302 | 280,227 | -0.61(-6.16%) |
Apr 22, 2022 | 10.10 | 10.44 | 9.822 | 9.913 | 257,458 | -0.31(-3.03%) |
Apr 21, 2022 | 10.73 | 10.76 | 10.08 | 10.22 | 239,497 | -0.47(-4.35%) |
Apr 20, 2022 | 10.55 | 10.76 | 10.22 | 10.69 | 295,375 | +0.20(+1.91%) |
Apr 19, 2022 | 10.32 | 10.67 | 10.15 | 10.49 | 216,914 | +0.12(+1.14%) |
Apr 18, 2022 | 10.44 | 10.72 | 10.21 | 10.37 | 542,369 | -0.02(-0.18%) |
Apr 14, 2022 | 10.37 | 10.50 | 10.20 | 10.39 | 150,521 | +0.03(+0.26%) |
Apr 13, 2022 | 10.27 | 10.49 | 10.16 | 10.36 | 221,053 | +0.26(+2.53%) |
Apr 12, 2022 | 9.931 | 10.27 | 9.931 | 10.10 | 148,100 | +0.31(+3.17%) |
Apr 11, 2022 | 9.995 | 10.01 | 9.712 | 9.794 | 143,033 | -0.26(-2.63%) |
Apr 08, 2022 | 9.794 | 10.20 | 9.739 | 10.06 | 225,071 | +0.30(+3.08%) |
Apr 07, 2022 | 9.876 | 9.967 | 9.575 | 9.758 | 150,784 | -0.07(-0.74%) |
Apr 06, 2022 | 10.10 | 10.18 | 9.739 | 9.831 | 198,501 | -0.18(-1.82%) |
Apr 05, 2022 | 10.37 | 10.60 | 9.986 | 10.01 | 205,166 | -0.36(-3.43%) |
Apr 04, 2022 | 10.47 | 10.54 | 10.08 | 10.37 | 207,859 | -0.04(-0.35%) |
Apr 01, 2022 | 10.23 | 10.57 | 10.22 | 10.41 | 170,964 | +0.11(+1.06%) |
Mar 31, 2022 | 9.840 | 10.37 | 9.840 | 10.30 | 319,616 | +0.33(+3.29%) |
Mar 30, 2022 | 10.08 | 10.33 | 9.922 | 9.967 | 224,436 | -0.06(-0.64%) |
Mar 29, 2022 | 9.822 | 10.13 | 9.502 | 10.03 | 337,112 | +0.04(+0.36%) |
Mar 28, 2022 | 10.72 | 10.72 | 9.922 | 9.995 | 305,349 | -0.93(-8.51%) |
Mar 25, 2022 | 10.59 | 11.03 | 10.55 | 10.93 | 362,973 | +0.21(+1.96%) |
Mar 24, 2022 | 10.87 | 10.94 | 10.69 | 10.72 | 193,243 | -0.16(-1.43%) |
Mar 23, 2022 | 10.70 | 10.97 | 10.67 | 10.87 | 276,514 | +0.40(+3.83%) |
Mar 22, 2022 | 10.68 | 10.82 | 10.29 | 10.47 | 218,207 | -0.14(-1.29%) |
Mar 21, 2022 | 10.30 | 10.74 | 10.30 | 10.61 | 260,511 | +0.42(+4.12%) |
Mar 18, 2022 | 10.39 | 10.39 | 9.958 | 10.19 | 433,751 | -0.14(-1.33%) |
Mar 17, 2022 | 10.27 | 10.49 | 10.08 | 10.32 | 379,941 | +0.13(+1.25%) |
Mar 16, 2022 | 9.594 | 10.21 | 9.566 | 10.20 | 635,292 | +0.59(+6.17%) |
Mar 15, 2022 | 9.238 | 9.667 | 9.147 | 9.603 | 310,069 | -0.03(-0.28%) |
Mar 14, 2022 | 9.557 | 9.689 | 9.056 | 9.630 | 392,589 | -0.14(-1.40%) |
Mar 11, 2022 | 9.931 | 10.10 | 9.594 | 9.767 | 193,153 | -0.36(-3.51%) |
Mar 10, 2022 | 9.986 | 10.31 | 10.12 | 275,454 | +0.22(+2.21%) | |
Mar 09, 2022 | 9.885 | 10.02 | 9.502 | 9.904 | 517,571 | -0.30(-2.95%) |
Mar 08, 2022 | 9.867 | 10.30 | 9.539 | 10.20 | 742,829 | +0.54(+5.57%) |
Mar 07, 2022 | 9.575 | 10.07 | 9.484 | 9.667 | 651,476 | +0.24(+2.51%) |
Mar 04, 2022 | 8.973 | 9.429 | 8.973 | 9.429 | 763,180 | +0.36(+3.97%) |
Mar 03, 2022 | 8.844 | 9.114 | 8.781 | 9.069 | 326,389 | +0.06(+0.70%) |
Mar 02, 2022 | 8.871 | 9.069 | 8.708 | 9.006 | 226,495 | +0.24(+2.78%) |