Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.000 | 9.100 | 8.560 | 8.690 | 1,479,126 | -0.24(-2.69%) |
May 27, 2022 | 8.790 | 9.145 | 8.590 | 8.930 | 1,041,285 | +0.28(+3.24%) |
May 26, 2022 | 8.320 | 8.735 | 8.210 | 8.650 | 1,385,280 | +0.35(+4.22%) |
May 25, 2022 | 8.190 | 8.490 | 8.070 | 8.300 | 1,827,256 | +0.06(+0.73%) |
May 24, 2022 | 8.450 | 8.560 | 8.020 | 8.240 | 2,156,094 | -0.45(-5.18%) |
May 23, 2022 | 9.030 | 9.030 | 8.360 | 8.690 | 1,337,018 | -0.25(-2.80%) |
May 20, 2022 | 9.190 | 9.290 | 8.710 | 8.940 | 1,703,964 | -0.03(-0.33%) |
May 19, 2022 | 8.730 | 9.137 | 8.725 | 8.970 | 2,594,757 | +0.19(+2.16%) |
May 18, 2022 | 8.880 | 9.170 | 8.660 | 8.780 | 1,327,173 | -0.37(-4.04%) |
May 17, 2022 | 9.040 | 9.300 | 8.790 | 9.150 | 1,853,132 | +0.31(+3.51%) |
May 16, 2022 | 8.760 | 9.200 | 8.620 | 8.840 | 1,674,617 | +0.05(+0.57%) |
May 13, 2022 | 8.690 | 9.080 | 8.530 | 8.790 | 2,315,057 | +0.53(+6.42%) |
May 12, 2022 | 7.850 | 8.600 | 7.680 | 8.260 | 2,444,647 | +0.19(+2.35%) |
May 11, 2022 | 8.010 | 8.435 | 7.860 | 8.070 | 2,526,352 | -0.08(-0.98%) |
May 10, 2022 | 9.570 | 9.715 | 8.100 | 8.150 | 2,601,289 | -1.12(-12.08%) |
May 09, 2022 | 9.700 | 9.950 | 9.220 | 9.270 | 1,988,112 | -0.74(-7.39%) |
May 06, 2022 | 9.750 | 10.76 | 9.415 | 10.01 | 2,340,123 | -0.36(-3.42%) |
May 05, 2022 | 9.190 | 10.43 | 9.150 | 10.37 | 3,465,011 | -0.67(-6.11%) |
May 04, 2022 | 10.51 | 11.23 | 10.26 | 11.04 | 1,598,023 | +0.25(+2.32%) |
May 03, 2022 | 10.58 | 10.94 | 10.44 | 10.79 | 762,082 | +0.17(+1.60%) |
May 02, 2022 | 10.06 | 10.71 | 9.860 | 10.62 | 1,737,672 | +0.43(+4.22%) |
Apr 29, 2022 | 10.67 | 10.94 | 10.16 | 10.19 | 904,098 | -0.52(-4.86%) |
Apr 28, 2022 | 10.45 | 10.77 | 10.01 | 10.71 | 1,224,566 | +0.39(+3.78%) |
Apr 27, 2022 | 10.20 | 10.65 | 10.03 | 10.32 | 950,967 | +0.03(+0.29%) |
Apr 26, 2022 | 10.47 | 10.53 | 10.06 | 10.29 | 1,654,170 | -0.25(-2.37%) |
Apr 25, 2022 | 9.830 | 10.57 | 9.780 | 10.54 | 1,210,253 | +0.67(+6.79%) |
Apr 22, 2022 | 9.820 | 10.07 | 9.680 | 9.870 | 1,231,504 | +0.00(+0.00%) |
Apr 21, 2022 | 10.73 | 10.98 | 9.740 | 9.870 | 1,637,448 | -0.70(-6.62%) |
Apr 20, 2022 | 11.28 | 11.33 | 10.38 | 10.57 | 2,060,700 | -0.73(-6.46%) |
Apr 19, 2022 | 10.65 | 11.37 | 10.46 | 11.30 | 1,559,842 | +0.53(+4.92%) |
Apr 18, 2022 | 11.13 | 11.20 | 10.55 | 10.77 | 1,667,812 | -0.43(-3.84%) |
Apr 14, 2022 | 11.45 | 11.45 | 10.94 | 11.20 | 1,701,185 | -0.18(-1.58%) |
Apr 13, 2022 | 10.83 | 11.47 | 10.56 | 11.38 | 1,186,447 | +0.56(+5.18%) |
Apr 12, 2022 | 11.05 | 11.24 | 10.67 | 10.82 | 1,699,012 | +0.06(+0.56%) |
Apr 11, 2022 | 10.76 | 10.92 | 10.43 | 10.76 | 3,248,801 | -0.17(-1.56%) |
Apr 08, 2022 | 10.99 | 11.33 | 10.76 | 10.93 | 1,172,288 | -0.28(-2.50%) |
Apr 07, 2022 | 11.35 | 11.58 | 10.95 | 11.21 | 1,192,579 | -0.23(-2.01%) |
Apr 06, 2022 | 11.99 | 12.02 | 11.19 | 11.44 | 1,297,521 | -0.72(-5.92%) |
Apr 05, 2022 | 12.78 | 12.78 | 12.04 | 12.16 | 5,780,320 | -0.63(-4.93%) |
Apr 04, 2022 | 12.12 | 12.97 | 12.12 | 12.79 | 1,105,337 | +0.78(+6.49%) |
Apr 01, 2022 | 12.00 | 12.28 | 11.81 | 12.01 | 909,847 | +0.13(+1.09%) |
Mar 31, 2022 | 12.29 | 12.49 | 11.84 | 11.88 | 1,096,454 | -0.35(-2.86%) |
Mar 30, 2022 | 12.51 | 12.82 | 12.23 | 12.23 | 947,137 | -0.40(-3.17%) |
Mar 29, 2022 | 12.61 | 13.06 | 12.51 | 12.63 | 980,418 | +0.27(+2.18%) |
Mar 28, 2022 | 12.09 | 12.53 | 11.94 | 12.36 | 856,130 | +0.34(+2.83%) |
Mar 25, 2022 | 12.74 | 12.74 | 11.87 | 12.02 | 870,431 | -0.66(-5.21%) |
Mar 24, 2022 | 12.56 | 12.84 | 12.40 | 12.68 | 1,443,564 | +0.14(+1.12%) |
Mar 23, 2022 | 12.82 | 13.23 | 12.49 | 12.54 | 1,353,636 | -0.41(-3.17%) |
Mar 22, 2022 | 12.58 | 13.24 | 12.50 | 12.95 | 1,159,435 | +0.39(+3.11%) |
Mar 21, 2022 | 12.78 | 12.99 | 12.29 | 12.56 | 912,393 | -0.21(-1.64%) |
Mar 18, 2022 | 12.28 | 12.92 | 12.19 | 12.77 | 1,681,276 | +0.30(+2.41%) |
Mar 17, 2022 | 11.79 | 12.53 | 11.63 | 12.47 | 1,134,376 | +0.58(+4.88%) |
Mar 16, 2022 | 11.40 | 12.31 | 11.30 | 11.89 | 1,972,369 | +0.88(+7.99%) |
Mar 15, 2022 | 10.32 | 11.05 | 10.14 | 11.01 | 2,244,001 | +0.77(+7.52%) |
Mar 14, 2022 | 11.00 | 11.04 | 10.18 | 10.24 | 1,406,797 | -0.90(-8.08%) |
Mar 11, 2022 | 12.32 | 12.42 | 11.09 | 11.14 | 2,112,019 | -1.08(-8.84%) |
Mar 10, 2022 | 12.62 | 12.73 | 11.86 | 12.22 | 2,429,566 | -0.76(-5.86%) |
Mar 09, 2022 | 12.51 | 13.07 | 12.33 | 12.98 | 1,732,618 | +0.69(+5.61%) |
Mar 08, 2022 | 11.71 | 12.93 | 11.40 | 12.29 | 4,017,860 | +0.43(+3.63%) |
Mar 07, 2022 | 11.94 | 12.15 | 11.74 | 11.86 | 2,338,828 | +0.01(+0.08%) |
Mar 04, 2022 | 11.95 | 12.40 | 11.70 | 11.85 | 1,500,955 | -0.28(-2.31%) |
Mar 03, 2022 | 12.59 | 12.68 | 11.98 | 12.13 | 1,937,995 | -0.36(-2.88%) |
Mar 02, 2022 | 12.90 | 12.90 | 12.30 | 12.49 | 1,453,953 | -0.42(-3.25%) |