Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.879 | 9.880 | 8.895 | 8.895 | 5,701 | -0.88(-9.04%) |
May 27, 2022 | 9.745 | 9.779 | 9.265 | 9.779 | 9,208 | +0.29(+3.05%) |
May 26, 2022 | 9.045 | 9.490 | 9.045 | 9.490 | 6,100 | +0.34(+3.72%) |
May 25, 2022 | 9.229 | 9.275 | 9.115 | 9.150 | 13,084 | -0.20(-2.14%) |
May 24, 2022 | 9.320 | 9.350 | 9.040 | 9.350 | 24,348 | +0.22(+2.41%) |
May 23, 2022 | 9.030 | 9.130 | 9.030 | 9.130 | 2,687 | +0.16(+1.78%) |
May 20, 2022 | 8.945 | 8.970 | 8.860 | 8.970 | 10,193 | +0.02(+0.17%) |
May 19, 2022 | 8.770 | 8.960 | 8.770 | 8.955 | 7,498 | -0.37(-3.92%) |
May 18, 2022 | 9.240 | 9.339 | 8.610 | 9.320 | 7,108 | +0.37(+4.13%) |
May 17, 2022 | 8.999 | 9.027 | 8.821 | 8.950 | 14,718 | +0.15(+1.70%) |
May 16, 2022 | 8.925 | 9.180 | 8.800 | 8.800 | 9,856 | +0.05(+0.60%) |
May 13, 2022 | 8.710 | 9.095 | 8.631 | 8.748 | 5,590 | -0.10(-1.10%) |
May 12, 2022 | 9.065 | 9.065 | 8.845 | 8.845 | 6,968 | -0.37(-4.02%) |
May 11, 2022 | 9.319 | 9.349 | 8.700 | 9.215 | 7,183 | -0.03(-0.37%) |
May 10, 2022 | 8.680 | 9.249 | 8.680 | 9.249 | 9,976 | +0.44(+5.04%) |
May 09, 2022 | 8.750 | 8.930 | 8.720 | 8.805 | 5,818 | -0.12(-1.29%) |
May 06, 2022 | 9.090 | 9.319 | 8.920 | 8.920 | 4,507 | -0.84(-8.61%) |
May 05, 2022 | 9.685 | 9.760 | 9.380 | 9.760 | 4,863 | -0.33(-3.27%) |
May 04, 2022 | 9.735 | 10.09 | 9.735 | 10.09 | 5,747 | +0.36(+3.65%) |
May 03, 2022 | 9.795 | 9.795 | 9.480 | 9.735 | 4,707 | +0.23(+2.47%) |
May 02, 2022 | 9.639 | 9.640 | 9.500 | 9.500 | 6,766 | -0.37(-3.75%) |
Apr 29, 2022 | 9.600 | 10.14 | 9.600 | 9.870 | 3,205 | +0.24(+2.49%) |
Apr 28, 2022 | 9.630 | 9.769 | 9.630 | 9.630 | 2,420 | +0.11(+1.17%) |
Apr 27, 2022 | 9.569 | 9.569 | 9.350 | 9.519 | 9,657 | -0.21(-2.12%) |
Apr 26, 2022 | 9.630 | 9.870 | 9.500 | 9.725 | 9,546 | -0.28(-2.75%) |
Apr 25, 2022 | 9.820 | 10.00 | 9.700 | 10.00 | 5,961 | -0.50(-4.76%) |
Apr 22, 2022 | 10.72 | 10.72 | 9.900 | 10.50 | 8,958 | -0.09(-0.85%) |
Apr 21, 2022 | 10.78 | 10.78 | 10.59 | 10.59 | 1,655 | +0.11(+1.00%) |
Apr 20, 2022 | 10.94 | 10.94 | 10.45 | 10.48 | 4,638 | +0.33(+3.25%) |
Apr 19, 2022 | 10.14 | 10.30 | 10.14 | 10.15 | 10,488 | -0.83(-7.51%) |
Apr 18, 2022 | 10.15 | 10.98 | 10.15 | 10.98 | 5,862 | +0.84(+8.28%) |
Apr 14, 2022 | 10.39 | 10.39 | 10.14 | 10.14 | 5,990 | -0.04(-0.35%) |
Apr 13, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 6,404 | -0.03(-0.28%) |
Apr 12, 2022 | 10.47 | 10.47 | 10.21 | 10.21 | 1,118 | +0.01(+0.05%) |
Apr 11, 2022 | 10.45 | 10.45 | 10.20 | 10.20 | 12,107 | +0.23(+2.31%) |
Apr 08, 2022 | 10.36 | 10.56 | 9.970 | 9.970 | 6,796 | -0.17(-1.68%) |
Apr 07, 2022 | 10.18 | 10.18 | 10.01 | 10.14 | 12,381 | +0.23(+2.32%) |
Apr 06, 2022 | 10.30 | 10.44 | 9.910 | 9.910 | 4,512 | -0.49(-4.71%) |
Apr 05, 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 1,523 | -0.33(-3.08%) |
Apr 04, 2022 | 10.74 | 10.74 | 10.52 | 10.73 | 3,954 | +0.19(+1.80%) |
Apr 01, 2022 | 10.54 | 10.73 | 10.46 | 10.54 | 1,528 | +0.16(+1.54%) |
Mar 31, 2022 | 10.82 | 10.82 | 10.38 | 10.38 | 2,939 | -0.24(-2.26%) |
Mar 30, 2022 | 10.63 | 10.78 | 10.60 | 10.62 | 4,611 | +0.00(+0.00%) |
Mar 29, 2022 | 10.53 | 10.74 | 10.49 | 10.62 | 2,877 | +0.40(+3.91%) |
Mar 28, 2022 | 10.32 | 10.64 | 10.22 | 10.22 | 1,485 | -0.47(-4.40%) |
Mar 25, 2022 | 10.62 | 10.69 | 10.09 | 10.69 | 11,609 | +0.31(+3.04%) |
Mar 24, 2022 | 10.38 | 10.38 | 10.38 | 10.38 | 1,118 | -0.01(-0.05%) |
Mar 23, 2022 | 10.30 | 10.38 | 10.30 | 10.38 | 5,288 | -0.08(-0.76%) |
Mar 22, 2022 | 10.48 | 10.52 | 10.38 | 10.46 | 11,310 | +0.11(+1.05%) |
Mar 21, 2022 | 10.37 | 10.46 | 10.35 | 10.35 | 6,876 | -0.15(-1.43%) |
Mar 18, 2022 | 10.30 | 10.50 | 10.29 | 10.50 | 6,466 | +0.16(+1.55%) |
Mar 17, 2022 | 10.28 | 10.63 | 10.28 | 10.34 | 16,131 | +0.06(+0.58%) |
Mar 16, 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 1,089 | +0.23(+2.29%) |
Mar 15, 2022 | 10.09 | 10.25 | 10.05 | 10.05 | 3,596 | -0.51(-4.83%) |
Mar 14, 2022 | 9.990 | 10.56 | 9.870 | 10.56 | 3,848 | +0.81(+8.31%) |
Mar 11, 2022 | 9.865 | 10.47 | 9.750 | 9.750 | 8,248 | -0.24(-2.45%) |
Mar 10, 2022 | 9.730 | 9.995 | 9.730 | 9.995 | 5,747 | +0.19(+1.99%) |
Mar 09, 2022 | 10.11 | 10.11 | 9.630 | 9.800 | 9,006 | +0.68(+7.46%) |
Mar 08, 2022 | 9.250 | 9.500 | 9.120 | 9.120 | 12,515 | -0.34(-3.59%) |
Mar 07, 2022 | 9.290 | 9.660 | 9.200 | 9.460 | 6,035 | -0.13(-1.36%) |
Mar 04, 2022 | 9.560 | 9.640 | 9.490 | 9.590 | 7,955 | -0.32(-3.24%) |
Mar 03, 2022 | 10.00 | 10.05 | 9.911 | 9.911 | 5,784 | -0.83(-7.72%) |
Mar 02, 2022 | 10.28 | 10.84 | 10.10 | 10.74 | 53,502 | +0.45(+4.37%) |