Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.89 | 11.04 | 10.24 | 10.68 | 1,431,000 | -0.35(-3.17%) |
May 27, 2022 | 10.91 | 11.14 | 10.63 | 11.03 | 455,377 | +0.26(+2.41%) |
May 26, 2022 | 11.41 | 11.41 | 10.66 | 10.77 | 376,655 | -0.09(-0.83%) |
May 25, 2022 | 10.37 | 11.05 | 10.37 | 10.86 | 360,924 | +0.47(+4.52%) |
May 24, 2022 | 10.34 | 10.57 | 10.10 | 10.39 | 240,317 | -0.04(-0.38%) |
May 23, 2022 | 10.03 | 10.47 | 9.730 | 10.43 | 357,520 | +0.48(+4.82%) |
May 20, 2022 | 9.970 | 10.11 | 9.440 | 9.950 | 270,008 | +0.22(+2.26%) |
May 19, 2022 | 9.370 | 9.950 | 9.370 | 9.730 | 267,467 | +0.31(+3.29%) |
May 18, 2022 | 9.560 | 10.04 | 9.230 | 9.420 | 269,559 | -0.33(-3.38%) |
May 17, 2022 | 9.330 | 9.780 | 9.170 | 9.750 | 307,495 | +0.68(+7.50%) |
May 16, 2022 | 9.220 | 9.460 | 8.920 | 9.070 | 321,661 | -0.22(-2.37%) |
May 13, 2022 | 8.450 | 9.390 | 8.450 | 9.290 | 334,799 | +1.02(+12.33%) |
May 12, 2022 | 7.870 | 8.410 | 7.740 | 8.270 | 403,227 | +0.24(+2.99%) |
May 11, 2022 | 8.390 | 8.890 | 7.920 | 8.030 | 304,719 | -0.42(-4.97%) |
May 10, 2022 | 9.740 | 10.20 | 8.250 | 8.450 | 730,790 | -1.26(-12.98%) |
May 09, 2022 | 9.610 | 9.970 | 9.280 | 9.710 | 382,066 | +0.03(+0.31%) |
May 06, 2022 | 9.690 | 10.09 | 8.740 | 9.680 | 358,200 | -0.07(-0.72%) |
May 05, 2022 | 10.27 | 10.27 | 9.650 | 9.750 | 299,939 | -0.66(-6.34%) |
May 04, 2022 | 10.05 | 10.48 | 9.540 | 10.41 | 206,708 | +0.41(+4.10%) |
May 03, 2022 | 10.09 | 10.24 | 9.810 | 10.00 | 236,651 | -0.02(-0.20%) |
May 02, 2022 | 9.570 | 10.14 | 9.420 | 10.02 | 469,355 | +0.41(+4.27%) |
Apr 29, 2022 | 9.810 | 10.13 | 9.570 | 9.610 | 265,230 | -0.16(-1.64%) |
Apr 28, 2022 | 9.660 | 9.860 | 9.230 | 9.770 | 213,776 | +0.28(+2.95%) |
Apr 27, 2022 | 9.900 | 10.10 | 9.440 | 9.490 | 294,141 | -0.41(-4.14%) |
Apr 26, 2022 | 10.39 | 10.39 | 9.865 | 9.900 | 244,620 | -0.48(-4.62%) |
Apr 25, 2022 | 9.830 | 10.44 | 9.800 | 10.38 | 407,397 | +0.46(+4.64%) |
Apr 22, 2022 | 9.980 | 10.25 | 9.785 | 9.920 | 293,929 | -0.19(-1.88%) |
Apr 21, 2022 | 10.94 | 11.11 | 10.06 | 10.11 | 310,625 | -0.68(-6.30%) |
Apr 20, 2022 | 10.63 | 11.03 | 10.62 | 10.79 | 329,271 | +0.16(+1.51%) |
Apr 19, 2022 | 10.09 | 10.89 | 10.09 | 10.63 | 221,897 | +0.60(+5.98%) |
Apr 18, 2022 | 10.94 | 10.96 | 9.930 | 10.03 | 222,402 | -0.90(-8.23%) |
Apr 14, 2022 | 10.74 | 11.03 | 10.53 | 10.93 | 686,791 | +0.10(+0.92%) |
Apr 13, 2022 | 10.84 | 11.11 | 10.68 | 10.83 | 517,909 | -0.09(-0.82%) |
Apr 12, 2022 | 11.10 | 11.56 | 10.87 | 10.92 | 573,254 | -0.01(-0.09%) |
Apr 11, 2022 | 10.57 | 10.97 | 10.56 | 10.93 | 288,810 | +0.09(+0.83%) |
Apr 08, 2022 | 11.32 | 11.36 | 10.80 | 10.84 | 242,437 | -0.48(-4.24%) |
Apr 07, 2022 | 11.14 | 11.46 | 11.14 | 11.32 | 522,954 | +0.06(+0.53%) |
Apr 06, 2022 | 11.11 | 11.45 | 10.93 | 11.26 | 371,871 | +0.05(+0.45%) |
Apr 05, 2022 | 11.68 | 11.83 | 11.15 | 11.21 | 310,775 | -0.44(-3.78%) |
Apr 04, 2022 | 11.94 | 12.03 | 11.22 | 11.65 | 415,506 | -0.07(-0.60%) |
Apr 01, 2022 | 11.26 | 11.95 | 11.07 | 11.72 | 408,756 | +0.49(+4.36%) |
Mar 31, 2022 | 11.42 | 11.48 | 11.09 | 11.23 | 490,672 | -0.18(-1.58%) |
Mar 30, 2022 | 11.15 | 11.45 | 11.01 | 11.41 | 335,812 | +0.22(+1.97%) |
Mar 29, 2022 | 10.95 | 11.29 | 10.73 | 11.19 | 257,774 | +0.54(+5.07%) |
Mar 28, 2022 | 10.55 | 10.77 | 10.33 | 10.65 | 204,699 | +0.12(+1.14%) |
Mar 25, 2022 | 10.93 | 11.30 | 10.39 | 10.53 | 224,506 | -0.43(-3.92%) |
Mar 24, 2022 | 10.63 | 11.05 | 10.48 | 10.96 | 218,758 | +0.41(+3.89%) |
Mar 23, 2022 | 10.44 | 10.70 | 10.34 | 10.55 | 408,399 | -0.04(-0.38%) |
Mar 22, 2022 | 9.990 | 10.75 | 9.810 | 10.59 | 494,287 | +0.63(+6.33%) |
Mar 21, 2022 | 9.970 | 10.15 | 9.750 | 9.960 | 395,035 | -0.09(-0.90%) |
Mar 18, 2022 | 9.540 | 10.38 | 9.490 | 10.05 | 1,169,526 | +0.46(+4.80%) |
Mar 17, 2022 | 8.940 | 9.650 | 8.750 | 9.590 | 458,185 | +0.54(+5.97%) |
Mar 16, 2022 | 8.980 | 9.350 | 8.750 | 9.050 | 839,464 | +0.36(+4.14%) |
Mar 15, 2022 | 8.160 | 8.700 | 8.110 | 8.690 | 312,095 | +0.51(+6.23%) |
Mar 14, 2022 | 9.410 | 9.430 | 8.060 | 8.180 | 879,416 | -1.15(-12.33%) |
Mar 11, 2022 | 9.900 | 9.900 | 9.300 | 9.330 | 475,641 | -0.52(-5.28%) |
Mar 10, 2022 | 9.770 | 10.01 | 9.420 | 9.850 | 547,918 | -0.15(-1.50%) |
Mar 09, 2022 | 9.210 | 10.23 | 9.190 | 10.00 | 974,624 | +0.94(+10.38%) |
Mar 08, 2022 | 9.260 | 9.610 | 9.040 | 9.060 | 891,081 | -0.34(-3.62%) |
Mar 07, 2022 | 9.190 | 9.730 | 9.080 | 9.400 | 709,702 | +0.11(+1.18%) |
Mar 04, 2022 | 8.490 | 9.910 | 8.490 | 9.290 | 1,180,424 | +0.99(+11.93%) |
Mar 03, 2022 | 8.490 | 8.810 | 8.135 | 8.300 | 837,276 | -0.09(-1.07%) |
Mar 02, 2022 | 8.530 | 8.530 | 8.090 | 8.390 | 485,306 | -0.05(-0.59%) |