Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.20 | 10.40 | 9.700 | 9.999 | 8,196 | +0.02(+0.16%) |
May 27, 2022 | 10.20 | 10.20 | 9.574 | 9.983 | 12,351 | -0.12(-1.16%) |
May 26, 2022 | 10.50 | 11.20 | 9.850 | 10.10 | 18,030 | -0.60(-5.61%) |
May 25, 2022 | 10.70 | 11.17 | 10.30 | 10.70 | 8,597 | -0.30(-2.73%) |
May 24, 2022 | 11.10 | 11.30 | 10.30 | 11.00 | 5,188 | -0.10(-0.90%) |
May 23, 2022 | 11.20 | 11.50 | 10.80 | 11.10 | 4,621 | -0.20(-1.77%) |
May 20, 2022 | 11.20 | 11.50 | 10.70 | 11.30 | 7,569 | +0.50(+4.63%) |
May 19, 2022 | 11.00 | 11.50 | 10.20 | 10.80 | 9,612 | -0.10(-0.92%) |
May 18, 2022 | 10.70 | 11.00 | 10.30 | 10.90 | 25,071 | +0.30(+2.83%) |
May 17, 2022 | 10.90 | 11.00 | 10.30 | 10.60 | 7,992 | +0.00(+0.00%) |
May 16, 2022 | 11.20 | 11.70 | 10.30 | 10.60 | 12,680 | +0.40(+3.92%) |
May 13, 2022 | 10.50 | 11.80 | 10.20 | 10.20 | 21,741 | +0.30(+3.02%) |
May 12, 2022 | 9.000 | 9.999 | 8.551 | 9.901 | 27,382 | +0.90(+10.01%) |
May 11, 2022 | 10.00 | 10.30 | 8.425 | 9.000 | 24,912 | -1.00(-10.00%) |
May 10, 2022 | 10.60 | 10.90 | 10.00 | 10.00 | 12,315 | -0.60(-5.66%) |
May 09, 2022 | 10.80 | 10.90 | 10.50 | 10.60 | 12,449 | -0.30(-2.75%) |
May 06, 2022 | 11.20 | 11.50 | 10.60 | 10.90 | 26,946 | -0.10(-0.91%) |
May 05, 2022 | 11.20 | 11.50 | 10.60 | 11.00 | 35,444 | +0.00(+0.00%) |
May 04, 2022 | 10.90 | 11.50 | 10.60 | 11.00 | 9,170 | +0.10(+0.92%) |
May 03, 2022 | 11.30 | 11.50 | 10.50 | 10.90 | 15,232 | -0.30(-2.68%) |
May 02, 2022 | 11.30 | 11.88 | 11.00 | 11.20 | 24,073 | +0.20(+1.82%) |
Apr 29, 2022 | 11.30 | 11.79 | 10.40 | 11.00 | 16,956 | -0.50(-4.35%) |
Apr 28, 2022 | 11.70 | 12.00 | 11.00 | 11.50 | 15,032 | +0.00(+0.00%) |
Apr 27, 2022 | 11.70 | 12.00 | 11.00 | 11.50 | 10,537 | +0.30(+2.68%) |
Apr 26, 2022 | 13.20 | 13.90 | 10.90 | 11.20 | 33,419 | -2.00(-15.15%) |
Apr 25, 2022 | 14.00 | 14.80 | 12.50 | 13.20 | 48,267 | -0.80(-5.71%) |
Apr 22, 2022 | 16.30 | 16.55 | 13.60 | 14.00 | 27,066 | -2.00(-12.50%) |
Apr 21, 2022 | 17.70 | 17.70 | 15.70 | 16.00 | 9,699 | -1.10(-6.43%) |
Apr 20, 2022 | 17.20 | 18.00 | 15.90 | 17.10 | 13,205 | +0.10(+0.59%) |
Apr 19, 2022 | 17.10 | 18.00 | 16.90 | 17.00 | 16,513 | -0.20(-1.16%) |
Apr 18, 2022 | 18.60 | 18.70 | 17.00 | 17.20 | 9,640 | -1.20(-6.52%) |
Apr 14, 2022 | 18.30 | 18.50 | 17.50 | 18.40 | 7,932 | +0.20(+1.10%) |
Apr 13, 2022 | 19.20 | 19.25 | 17.90 | 18.20 | 25,459 | -1.10(-5.70%) |
Apr 12, 2022 | 22.00 | 22.00 | 18.00 | 19.30 | 33,434 | -1.60(-7.66%) |
Apr 11, 2022 | 21.30 | 22.64 | 20.80 | 20.90 | 7,809 | -1.20(-5.43%) |
Apr 08, 2022 | 21.70 | 22.60 | 21.30 | 22.10 | 10,014 | +0.20(+0.91%) |
Apr 07, 2022 | 23.10 | 23.40 | 21.80 | 21.90 | 18,066 | -1.30(-5.60%) |
Apr 06, 2022 | 22.10 | 23.80 | 21.50 | 23.20 | 26,304 | +0.40(+1.75%) |
Apr 05, 2022 | 21.50 | 23.40 | 20.53 | 22.80 | 23,570 | +1.10(+5.07%) |
Apr 04, 2022 | 22.40 | 23.00 | 21.10 | 21.70 | 25,875 | -0.20(-0.91%) |
Apr 01, 2022 | 21.00 | 22.80 | 20.60 | 21.90 | 52,841 | +0.50(+2.34%) |
Mar 31, 2022 | 25.00 | 25.50 | 21.00 | 21.40 | 73,413 | -2.50(-10.46%) |
Mar 30, 2022 | 21.50 | 25.90 | 20.90 | 23.90 | 118,065 | +2.05(+9.38%) |
Mar 29, 2022 | 21.00 | 22.70 | 20.00 | 21.85 | 40,111 | +1.15(+5.56%) |
Mar 28, 2022 | 20.80 | 20.80 | 19.10 | 20.70 | 37,287 | -0.10(-0.48%) |
Mar 25, 2022 | 21.30 | 21.30 | 18.70 | 20.80 | 158,772 | +0.90(+4.52%) |
Mar 24, 2022 | 20.60 | 24.40 | 19.10 | 19.90 | 250,259 | -0.30(-1.49%) |
Mar 23, 2022 | 19.90 | 20.50 | 19.30 | 20.20 | 13,597 | +0.90(+4.66%) |
Mar 22, 2022 | 19.70 | 19.70 | 18.40 | 19.30 | 5,055 | +0.10(+0.52%) |
Mar 21, 2022 | 19.90 | 20.00 | 18.30 | 19.20 | 11,612 | -0.40(-2.04%) |
Mar 18, 2022 | 18.60 | 19.90 | 17.60 | 19.60 | 10,046 | +0.40(+2.08%) |
Mar 17, 2022 | 17.20 | 19.74 | 16.84 | 19.20 | 18,481 | +2.10(+12.28%) |
Mar 16, 2022 | 16.50 | 17.70 | 16.10 | 17.10 | 16,309 | +0.60(+3.64%) |
Mar 15, 2022 | 17.00 | 17.50 | 16.50 | 16.50 | 15,103 | -0.30(-1.79%) |
Mar 14, 2022 | 18.40 | 18.60 | 16.00 | 16.80 | 18,751 | -1.50(-8.20%) |
Mar 11, 2022 | 19.60 | 19.60 | 18.10 | 18.30 | 10,059 | -1.40(-7.11%) |
Mar 10, 2022 | 19.50 | 20.30 | 18.10 | 19.70 | 29,980 | +0.10(+0.51%) |
Mar 09, 2022 | 20.50 | 20.80 | 18.80 | 19.60 | 28,934 | -0.10(-0.51%) |
Mar 08, 2022 | 20.30 | 20.60 | 19.00 | 19.70 | 13,157 | -0.80(-3.90%) |
Mar 07, 2022 | 21.00 | 22.40 | 20.20 | 20.50 | 15,988 | -1.90(-8.48%) |
Mar 04, 2022 | 22.30 | 23.80 | 21.20 | 22.40 | 14,375 | +0.00(+0.00%) |
Mar 03, 2022 | 23.70 | 24.00 | 21.90 | 22.40 | 12,832 | -1.80(-7.44%) |
Mar 02, 2022 | 24.80 | 24.80 | 23.70 | 24.20 | 3,034 | -0.60(-2.42%) |