Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.22 | 10.36 | 10.20 | 10.24 | 119,293 | -0.05(-0.49%) |
May 27, 2022 | 10.21 | 10.31 | 10.19 | 10.29 | 47,415 | +0.16(+1.58%) |
May 26, 2022 | 9.590 | 10.13 | 9.590 | 10.13 | 70,031 | +0.24(+2.43%) |
May 25, 2022 | 9.850 | 9.950 | 9.780 | 9.890 | 166,055 | -0.02(-0.25%) |
May 24, 2022 | 9.860 | 9.940 | 9.750 | 9.915 | 206,999 | +0.11(+1.12%) |
May 23, 2022 | 9.580 | 9.820 | 9.580 | 9.805 | 608,888 | +0.42(+4.43%) |
May 20, 2022 | 9.400 | 9.475 | 9.265 | 9.389 | 71,536 | -0.03(-0.33%) |
May 19, 2022 | 9.270 | 9.470 | 9.260 | 9.420 | 109,308 | -0.43(-4.37%) |
May 18, 2022 | 9.740 | 9.850 | 9.680 | 9.850 | 57,138 | +0.00(+0.02%) |
May 17, 2022 | 9.830 | 9.870 | 9.770 | 9.848 | 156,878 | +0.45(+4.81%) |
May 16, 2022 | 9.342 | 9.460 | 9.340 | 9.396 | 111,755 | +0.01(+0.06%) |
May 13, 2022 | 9.340 | 9.440 | 9.320 | 9.390 | 161,796 | +0.32(+3.53%) |
May 12, 2022 | 8.980 | 9.163 | 8.980 | 9.070 | 122,756 | -0.09(-0.98%) |
May 11, 2022 | 9.220 | 9.380 | 9.150 | 9.160 | 181,658 | +0.06(+0.66%) |
May 10, 2022 | 9.270 | 9.275 | 9.020 | 9.100 | 269,934 | +0.00(+0.00%) |
May 09, 2022 | 9.310 | 9.320 | 9.080 | 9.100 | 266,698 | -0.39(-4.11%) |
May 06, 2022 | 9.420 | 9.520 | 9.384 | 9.490 | 132,439 | -0.02(-0.21%) |
May 05, 2022 | 9.750 | 9.750 | 9.400 | 9.510 | 143,329 | -0.25(-2.56%) |
May 04, 2022 | 9.570 | 9.760 | 9.491 | 9.760 | 75,113 | +0.21(+2.25%) |
May 03, 2022 | 9.560 | 9.660 | 9.490 | 9.545 | 238,965 | +0.13(+1.43%) |
May 02, 2022 | 9.410 | 9.442 | 9.310 | 9.410 | 190,229 | -0.11(-1.16%) |
Apr 29, 2022 | 9.760 | 9.770 | 9.520 | 9.520 | 105,649 | +0.03(+0.26%) |
Apr 28, 2022 | 9.385 | 10.46 | 9.360 | 9.495 | 167,168 | +0.15(+1.66%) |
Apr 27, 2022 | 9.320 | 9.410 | 9.250 | 9.340 | 168,226 | -0.09(-0.95%) |
Apr 26, 2022 | 9.790 | 9.820 | 9.430 | 9.430 | 277,000 | -0.27(-2.78%) |
Apr 25, 2022 | 9.590 | 9.730 | 9.500 | 9.700 | 146,817 | -0.10(-1.02%) |
Apr 22, 2022 | 9.880 | 9.880 | 9.751 | 9.800 | 77,349 | -0.26(-2.58%) |
Apr 21, 2022 | 10.34 | 10.34 | 10.05 | 10.06 | 102,337 | -0.26(-2.52%) |
Apr 20, 2022 | 10.34 | 10.39 | 10.26 | 10.32 | 72,737 | +0.04(+0.39%) |
Apr 19, 2022 | 10.19 | 10.28 | 10.19 | 10.28 | 154,095 | -0.21(-2.00%) |
Apr 18, 2022 | 10.34 | 10.64 | 10.34 | 10.49 | 66,894 | -0.51(-4.64%) |
Apr 14, 2022 | 10.94 | 11.31 | 10.86 | 11.00 | 48,946 | +0.11(+0.96%) |
Apr 13, 2022 | 10.74 | 10.96 | 10.74 | 10.89 | 77,940 | -0.11(-0.95%) |
Apr 12, 2022 | 11.01 | 11.09 | 10.83 | 11.00 | 274,646 | -0.17(-1.52%) |
Apr 11, 2022 | 11.13 | 11.23 | 11.06 | 11.17 | 711,779 | +0.07(+0.68%) |
Apr 08, 2022 | 11.05 | 11.18 | 11.05 | 11.10 | 65,413 | +0.01(+0.05%) |
Apr 07, 2022 | 11.11 | 11.17 | 10.97 | 11.09 | 62,759 | +0.13(+1.19%) |
Apr 06, 2022 | 10.91 | 11.08 | 10.86 | 10.96 | 57,661 | -0.41(-3.61%) |
Apr 05, 2022 | 11.41 | 11.45 | 11.31 | 11.37 | 66,133 | -0.46(-3.89%) |
Apr 04, 2022 | 11.82 | 11.87 | 11.77 | 11.83 | 55,375 | +0.14(+1.20%) |
Apr 01, 2022 | 11.69 | 11.70 | 11.59 | 11.69 | 61,532 | +0.18(+1.56%) |
Mar 31, 2022 | 11.62 | 11.70 | 11.51 | 11.51 | 68,521 | -0.22(-1.88%) |
Mar 30, 2022 | 11.81 | 11.81 | 11.69 | 11.73 | 46,337 | -0.11(-0.93%) |
Mar 29, 2022 | 11.82 | 11.84 | 11.74 | 11.84 | 127,084 | +0.64(+5.71%) |
Mar 28, 2022 | 11.29 | 11.29 | 11.11 | 11.20 | 88,082 | -0.06(-0.49%) |
Mar 25, 2022 | 11.27 | 11.29 | 11.19 | 11.26 | 48,741 | -0.04(-0.40%) |
Mar 24, 2022 | 11.21 | 11.36 | 11.15 | 11.30 | 39,925 | +0.01(+0.09%) |
Mar 23, 2022 | 11.27 | 11.37 | 11.24 | 11.29 | 72,530 | -0.22(-1.91%) |
Mar 22, 2022 | 11.54 | 11.59 | 11.50 | 11.51 | 223,066 | +0.14(+1.23%) |
Mar 21, 2022 | 11.40 | 11.41 | 11.30 | 11.37 | 57,864 | +0.00(+0.00%) |
Mar 18, 2022 | 11.11 | 11.44 | 11.11 | 11.37 | 63,359 | +0.22(+1.97%) |
Mar 17, 2022 | 11.07 | 11.33 | 11.00 | 11.15 | 81,696 | +0.06(+0.59%) |
Mar 16, 2022 | 11.02 | 11.28 | 10.90 | 11.09 | 64,556 | +0.64(+6.08%) |
Mar 15, 2022 | 10.49 | 10.58 | 10.33 | 10.45 | 329,432 | -0.08(-0.76%) |
Mar 14, 2022 | 10.83 | 10.89 | 10.51 | 10.53 | 185,008 | +0.18(+1.74%) |
Mar 11, 2022 | 10.55 | 10.55 | 10.34 | 10.35 | 116,062 | +0.13(+1.27%) |
Mar 10, 2022 | 10.24 | 10.26 | 10.12 | 10.22 | 258,992 | -0.28(-2.67%) |
Mar 09, 2022 | 10.37 | 10.62 | 10.36 | 10.50 | 303,951 | +0.61(+6.17%) |
Mar 08, 2022 | 9.980 | 10.12 | 9.805 | 9.890 | 193,488 | +0.32(+3.34%) |
Mar 07, 2022 | 9.900 | 9.919 | 9.465 | 9.570 | 122,595 | -0.64(-6.27%) |
Mar 04, 2022 | 10.48 | 10.59 | 10.21 | 10.21 | 97,928 | -0.87(-7.85%) |
Mar 03, 2022 | 11.32 | 11.37 | 10.99 | 11.08 | 139,913 | -0.19(-1.69%) |
Mar 02, 2022 | 11.19 | 11.31 | 11.19 | 11.27 | 108,588 | +0.12(+1.08%) |