Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.26 | 11.66 | 10.86 | 11.65 | 344,658 | +0.33(+2.92%) |
May 27, 2022 | 10.55 | 11.67 | 10.55 | 11.32 | 67,737 | +1.12(+10.98%) |
May 26, 2022 | 9.970 | 10.33 | 9.910 | 10.20 | 42,169 | +0.21(+2.10%) |
May 25, 2022 | 9.810 | 10.28 | 9.810 | 9.990 | 51,478 | +0.07(+0.71%) |
May 24, 2022 | 10.11 | 10.24 | 9.680 | 9.920 | 48,502 | -0.44(-4.25%) |
May 23, 2022 | 9.990 | 10.43 | 9.830 | 10.36 | 73,026 | +0.41(+4.12%) |
May 20, 2022 | 9.570 | 10.03 | 9.350 | 9.950 | 63,965 | +0.48(+5.07%) |
May 19, 2022 | 8.860 | 9.690 | 8.820 | 9.470 | 78,506 | +0.59(+6.64%) |
May 18, 2022 | 8.780 | 9.050 | 8.510 | 8.880 | 73,973 | -0.15(-1.66%) |
May 17, 2022 | 9.210 | 9.210 | 8.420 | 9.030 | 68,895 | +0.10(+1.12%) |
May 16, 2022 | 9.830 | 9.830 | 8.800 | 8.930 | 43,742 | -1.00(-10.07%) |
May 13, 2022 | 9.550 | 10.19 | 9.410 | 9.930 | 52,511 | +0.53(+5.64%) |
May 12, 2022 | 9.310 | 9.490 | 8.990 | 9.400 | 71,488 | -0.08(-0.84%) |
May 11, 2022 | 9.520 | 10.28 | 9.140 | 9.480 | 136,999 | -0.21(-2.17%) |
May 10, 2022 | 8.730 | 9.800 | 8.020 | 9.690 | 104,367 | +1.31(+15.63%) |
May 09, 2022 | 9.700 | 9.700 | 8.020 | 8.380 | 171,823 | -1.35(-13.87%) |
May 06, 2022 | 9.870 | 10.68 | 9.620 | 9.730 | 53,589 | -0.42(-4.14%) |
May 05, 2022 | 10.80 | 11.34 | 9.810 | 10.15 | 70,597 | -0.89(-8.06%) |
May 04, 2022 | 11.00 | 11.24 | 10.20 | 11.04 | 69,697 | +0.24(+2.22%) |
May 03, 2022 | 10.34 | 11.42 | 10.27 | 10.80 | 87,526 | +0.46(+4.45%) |
May 02, 2022 | 9.340 | 10.45 | 9.080 | 10.34 | 77,142 | +0.93(+9.88%) |
Apr 29, 2022 | 9.370 | 10.32 | 9.370 | 9.410 | 44,389 | -0.01(-0.11%) |
Apr 28, 2022 | 9.220 | 9.550 | 8.540 | 9.420 | 54,196 | +0.24(+2.61%) |
Apr 27, 2022 | 9.440 | 9.570 | 8.857 | 9.180 | 44,015 | -0.21(-2.24%) |
Apr 26, 2022 | 9.830 | 9.890 | 9.070 | 9.390 | 58,464 | -0.43(-4.38%) |
Apr 25, 2022 | 10.23 | 10.29 | 9.510 | 9.820 | 59,941 | -0.38(-3.73%) |
Apr 22, 2022 | 10.82 | 10.82 | 10.01 | 10.20 | 35,203 | -0.54(-5.03%) |
Apr 21, 2022 | 11.17 | 11.17 | 10.56 | 10.74 | 52,141 | -0.12(-1.10%) |
Apr 20, 2022 | 11.20 | 11.20 | 10.53 | 10.86 | 31,848 | -0.18(-1.63%) |
Apr 19, 2022 | 11.10 | 11.76 | 10.91 | 11.04 | 35,310 | -0.20(-1.78%) |
Apr 18, 2022 | 11.15 | 11.73 | 11.01 | 11.24 | 85,410 | +0.00(+0.00%) |
Apr 14, 2022 | 11.63 | 11.94 | 11.00 | 11.24 | 54,690 | -0.02(-0.18%) |
Apr 13, 2022 | 10.60 | 11.73 | 10.50 | 11.26 | 64,408 | +0.78(+7.44%) |
Apr 12, 2022 | 10.81 | 11.30 | 10.20 | 10.48 | 93,779 | -0.37(-3.41%) |
Apr 11, 2022 | 10.80 | 11.76 | 10.75 | 10.85 | 153,387 | +0.34(+3.24%) |
Apr 08, 2022 | 10.12 | 11.12 | 9.715 | 10.51 | 80,558 | +0.44(+4.37%) |
Apr 07, 2022 | 10.06 | 10.55 | 9.850 | 10.07 | 17,097 | +0.11(+1.10%) |
Apr 06, 2022 | 10.47 | 10.47 | 9.770 | 9.960 | 30,699 | -0.35(-3.39%) |
Apr 05, 2022 | 10.68 | 10.88 | 10.15 | 10.31 | 28,019 | -0.46(-4.27%) |
Apr 04, 2022 | 10.99 | 11.00 | 10.65 | 10.77 | 24,147 | -0.07(-0.65%) |
Apr 01, 2022 | 11.08 | 11.28 | 10.70 | 10.84 | 36,515 | -0.15(-1.36%) |
Mar 31, 2022 | 10.91 | 11.20 | 10.82 | 10.99 | 20,589 | +0.14(+1.29%) |
Mar 30, 2022 | 11.29 | 11.54 | 10.74 | 10.85 | 39,559 | -0.50(-4.41%) |
Mar 29, 2022 | 10.95 | 11.75 | 10.95 | 11.35 | 36,689 | +0.39(+3.56%) |
Mar 28, 2022 | 11.14 | 11.30 | 10.67 | 10.96 | 21,329 | -0.06(-0.54%) |
Mar 25, 2022 | 11.43 | 11.43 | 10.89 | 11.02 | 23,443 | -0.36(-3.16%) |
Mar 24, 2022 | 12.04 | 12.04 | 11.23 | 11.38 | 23,524 | -0.50(-4.21%) |
Mar 23, 2022 | 13.19 | 13.19 | 11.82 | 11.88 | 33,865 | -0.96(-7.48%) |
Mar 22, 2022 | 11.74 | 12.87 | 11.23 | 12.84 | 76,303 | +1.11(+9.46%) |
Mar 21, 2022 | 12.16 | 13.15 | 11.56 | 11.73 | 86,276 | -1.06(-8.29%) |
Mar 18, 2022 | 12.80 | 13.00 | 12.15 | 12.79 | 154,001 | +0.00(+0.00%) |
Mar 17, 2022 | 11.89 | 13.00 | 11.86 | 12.79 | 85,466 | +0.00(+0.00%) |
Mar 16, 2022 | 11.73 | 12.82 | 10.87 | 12.79 | 55,909 | +1.60(+14.30%) |
Mar 15, 2022 | 10.31 | 11.39 | 9.660 | 11.19 | 66,736 | +0.45(+4.19%) |
Mar 14, 2022 | 10.13 | 10.94 | 9.560 | 10.74 | 89,368 | +0.90(+9.15%) |
Mar 11, 2022 | 10.79 | 10.79 | 9.620 | 9.840 | 15,435 | -0.72(-6.82%) |
Mar 10, 2022 | 10.49 | 10.97 | 9.930 | 10.56 | 46,374 | -0.08(-0.75%) |
Mar 09, 2022 | 10.20 | 10.96 | 10.20 | 10.64 | 15,054 | +0.65(+6.51%) |
Mar 08, 2022 | 9.670 | 10.62 | 9.660 | 9.990 | 34,498 | -0.01(-0.10%) |
Mar 07, 2022 | 10.08 | 10.13 | 9.530 | 10.00 | 48,832 | -0.06(-0.60%) |
Mar 04, 2022 | 10.12 | 10.53 | 9.670 | 10.06 | 36,611 | -0.31(-2.99%) |
Mar 03, 2022 | 10.73 | 10.73 | 9.985 | 10.37 | 28,800 | -0.20(-1.89%) |
Mar 02, 2022 | 10.40 | 10.89 | 10.27 | 10.57 | 22,533 | -0.27(-2.49%) |