Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.32 | 10.56 | 10.29 | 10.56 | 91,198 | +0.20(+1.93%) |
May 27, 2022 | 10.43 | 10.47 | 10.32 | 10.36 | 47,907 | -0.01(-0.05%) |
May 26, 2022 | 10.39 | 10.41 | 10.33 | 10.37 | 581,770 | +0.11(+1.02%) |
May 25, 2022 | 10.11 | 10.31 | 10.10 | 10.26 | 134,442 | +0.21(+2.09%) |
May 24, 2022 | 10.08 | 10.10 | 9.900 | 10.05 | 116,598 | -0.23(-2.24%) |
May 23, 2022 | 10.24 | 10.32 | 10.20 | 10.28 | 122,775 | +0.21(+2.09%) |
May 20, 2022 | 10.10 | 10.16 | 9.950 | 10.07 | 140,679 | -0.02(-0.20%) |
May 19, 2022 | 10.00 | 10.16 | 10.00 | 10.09 | 317,837 | +0.65(+6.89%) |
May 18, 2022 | 9.410 | 9.610 | 9.410 | 9.440 | 62,303 | -0.05(-0.53%) |
May 17, 2022 | 9.440 | 9.510 | 9.410 | 9.490 | 158,012 | +0.31(+3.38%) |
May 16, 2022 | 9.180 | 9.210 | 9.110 | 9.180 | 165,220 | +0.15(+1.71%) |
May 13, 2022 | 8.990 | 9.218 | 8.970 | 9.026 | 33,421 | +0.33(+3.75%) |
May 12, 2022 | 8.780 | 8.800 | 8.670 | 8.700 | 124,291 | +0.17(+1.99%) |
May 11, 2022 | 8.560 | 8.824 | 8.170 | 8.530 | 104,318 | -0.74(-7.98%) |
May 10, 2022 | 9.100 | 9.340 | 8.980 | 9.270 | 971,667 | +0.00(+0.00%) |
May 09, 2022 | 9.590 | 9.610 | 9.220 | 9.270 | 121,234 | -1.11(-10.69%) |
May 06, 2022 | 10.28 | 10.46 | 10.20 | 10.38 | 293,481 | +0.40(+4.01%) |
May 05, 2022 | 10.09 | 10.15 | 9.914 | 9.980 | 116,709 | +0.01(+0.10%) |
May 04, 2022 | 9.200 | 9.970 | 9.110 | 9.970 | 238,099 | +1.01(+11.27%) |
May 03, 2022 | 8.920 | 9.020 | 8.890 | 8.960 | 103,889 | -0.01(-0.11%) |
May 02, 2022 | 8.990 | 9.100 | 8.890 | 8.970 | 79,717 | +0.00(+0.00%) |
Apr 29, 2022 | 8.660 | 9.050 | 8.660 | 8.970 | 94,793 | +0.31(+3.58%) |
Apr 28, 2022 | 8.610 | 8.680 | 8.451 | 8.660 | 148,775 | +0.24(+2.85%) |
Apr 27, 2022 | 8.550 | 8.620 | 8.400 | 8.420 | 141,300 | -0.12(-1.41%) |
Apr 26, 2022 | 8.810 | 8.810 | 8.530 | 8.540 | 194,151 | -0.50(-5.53%) |
Apr 25, 2022 | 9.300 | 9.350 | 8.930 | 9.040 | 247,016 | +0.42(+4.87%) |
Apr 22, 2022 | 8.170 | 9.190 | 8.150 | 8.620 | 283,801 | +1.26(+17.12%) |
Apr 21, 2022 | 7.500 | 7.550 | 7.360 | 7.360 | 56,605 | -0.19(-2.52%) |
Apr 20, 2022 | 7.830 | 7.830 | 7.530 | 7.550 | 111,193 | -0.32(-4.04%) |
Apr 19, 2022 | 7.690 | 7.880 | 7.658 | 7.868 | 393,284 | -0.06(-0.78%) |
Apr 18, 2022 | 8.270 | 8.270 | 7.820 | 7.930 | 84,032 | -0.07(-0.88%) |
Apr 14, 2022 | 7.960 | 8.020 | 7.820 | 8.000 | 115,930 | -0.15(-1.84%) |
Apr 13, 2022 | 8.170 | 8.180 | 8.140 | 8.150 | 110,934 | -0.28(-3.32%) |
Apr 12, 2022 | 8.500 | 8.540 | 8.410 | 8.430 | 153,000 | -0.05(-0.59%) |
Apr 11, 2022 | 8.530 | 8.680 | 8.460 | 8.480 | 73,471 | +0.00(+0.00%) |
Apr 08, 2022 | 8.480 | 8.500 | 8.440 | 8.480 | 115,121 | -0.11(-1.28%) |
Apr 07, 2022 | 8.725 | 8.725 | 8.570 | 8.590 | 172,146 | -0.07(-0.81%) |
Apr 06, 2022 | 8.740 | 8.740 | 8.630 | 8.660 | 98,801 | -0.54(-5.87%) |
Apr 05, 2022 | 9.340 | 9.340 | 9.170 | 9.200 | 129,523 | +0.06(+0.71%) |
Apr 04, 2022 | 9.060 | 9.170 | 9.060 | 9.135 | 84,503 | +0.29(+3.22%) |
Apr 01, 2022 | 8.820 | 8.850 | 8.780 | 8.850 | 43,356 | +0.10(+1.14%) |
Mar 31, 2022 | 8.990 | 8.990 | 8.750 | 8.750 | 75,118 | -0.25(-2.78%) |
Mar 30, 2022 | 8.950 | 9.020 | 8.930 | 9.000 | 55,875 | -0.03(-0.33%) |
Mar 29, 2022 | 8.970 | 9.040 | 8.905 | 9.030 | 273,282 | +0.34(+3.91%) |
Mar 28, 2022 | 8.670 | 8.720 | 8.570 | 8.690 | 175,020 | -0.05(-0.57%) |
Mar 25, 2022 | 8.780 | 8.820 | 8.670 | 8.740 | 56,338 | +0.02(+0.23%) |
Mar 24, 2022 | 8.750 | 8.750 | 8.630 | 8.720 | 58,487 | -0.33(-3.65%) |
Mar 23, 2022 | 9.190 | 9.190 | 9.040 | 9.050 | 285,740 | -0.12(-1.31%) |
Mar 22, 2022 | 8.980 | 9.250 | 8.960 | 9.170 | 1,455,807 | +0.48(+5.52%) |
Mar 21, 2022 | 8.660 | 8.713 | 8.600 | 8.690 | 468,200 | -0.03(-0.34%) |
Mar 18, 2022 | 8.390 | 8.750 | 8.390 | 8.720 | 1,041,532 | +0.16(+1.87%) |
Mar 17, 2022 | 8.530 | 8.640 | 8.460 | 8.560 | 425,950 | -0.15(-1.72%) |
Mar 16, 2022 | 8.420 | 8.730 | 8.420 | 8.710 | 1,266,186 | +0.47(+5.73%) |
Mar 15, 2022 | 8.410 | 8.410 | 8.191 | 8.238 | 1,004,620 | -0.53(-6.07%) |
Mar 14, 2022 | 8.950 | 9.030 | 8.770 | 8.770 | 97,078 | -0.14(-1.57%) |
Mar 11, 2022 | 9.220 | 9.220 | 8.890 | 8.910 | 53,076 | +0.01(+0.11%) |
Mar 10, 2022 | 9.090 | 9.090 | 8.880 | 8.900 | 168,011 | -0.32(-3.52%) |
Mar 09, 2022 | 9.070 | 9.310 | 9.018 | 9.225 | 122,283 | +0.57(+6.65%) |
Mar 08, 2022 | 8.750 | 8.820 | 8.530 | 8.650 | 328,071 | -0.16(-1.82%) |
Mar 07, 2022 | 8.950 | 9.035 | 8.750 | 8.810 | 175,021 | -0.28(-3.08%) |
Mar 04, 2022 | 9.170 | 9.210 | 9.015 | 9.090 | 191,240 | -0.62(-6.39%) |
Mar 03, 2022 | 10.13 | 10.13 | 9.640 | 9.710 | 154,960 | -0.78(-7.44%) |
Mar 02, 2022 | 10.55 | 10.58 | 10.44 | 10.49 | 133,177 | +0.03(+0.29%) |