Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.322 | 9.560 | 9.009 | 9.123 | 625,823 | -0.20(-2.14%) |
May 27, 2022 | 9.227 | 9.384 | 9.104 | 9.322 | 414,950 | +0.25(+2.72%) |
May 26, 2022 | 8.952 | 9.151 | 8.947 | 9.075 | 551,204 | +0.11(+1.27%) |
May 25, 2022 | 8.638 | 9.009 | 8.572 | 8.961 | 462,660 | +0.29(+3.29%) |
May 24, 2022 | 8.743 | 8.828 | 8.477 | 8.676 | 897,812 | -0.16(-1.83%) |
May 23, 2022 | 8.534 | 8.904 | 8.534 | 8.838 | 535,242 | +0.38(+4.49%) |
May 20, 2022 | 8.942 | 8.952 | 8.282 | 8.458 | 1,374,307 | -0.39(-4.40%) |
May 19, 2022 | 8.667 | 8.990 | 8.572 | 8.847 | 1,143,554 | +0.11(+1.31%) |
May 18, 2022 | 8.923 | 8.952 | 8.633 | 8.733 | 1,085,752 | -0.20(-2.23%) |
May 17, 2022 | 8.961 | 9.028 | 8.686 | 8.933 | 907,824 | +0.28(+3.18%) |
May 16, 2022 | 8.458 | 8.724 | 8.372 | 8.657 | 1,250,332 | +0.28(+3.29%) |
May 13, 2022 | 8.087 | 8.790 | 8.087 | 8.382 | 2,050,211 | +0.40(+5.00%) |
May 12, 2022 | 7.745 | 8.001 | 7.564 | 7.982 | 1,688,923 | +0.10(+1.33%) |
May 11, 2022 | 8.058 | 8.220 | 7.792 | 7.878 | 1,536,751 | -0.13(-1.66%) |
May 10, 2022 | 8.562 | 8.600 | 7.859 | 8.011 | 1,375,552 | -0.29(-3.44%) |
May 09, 2022 | 8.467 | 8.648 | 8.239 | 8.296 | 1,322,656 | -0.37(-4.28%) |
May 06, 2022 | 8.838 | 8.866 | 8.458 | 8.667 | 776,736 | -0.15(-1.72%) |
May 05, 2022 | 9.208 | 9.208 | 8.543 | 8.819 | 950,096 | -0.41(-4.43%) |
May 04, 2022 | 9.113 | 9.275 | 8.714 | 9.227 | 824,958 | +0.18(+2.00%) |
May 03, 2022 | 8.866 | 9.123 | 8.819 | 9.047 | 527,342 | +0.16(+1.82%) |
May 02, 2022 | 9.018 | 9.104 | 8.695 | 8.885 | 1,129,565 | -0.21(-2.30%) |
Apr 29, 2022 | 9.332 | 9.550 | 9.066 | 9.094 | 371,377 | -0.27(-2.84%) |
Apr 28, 2022 | 9.170 | 9.417 | 8.866 | 9.360 | 1,000,342 | +0.25(+2.71%) |
Apr 27, 2022 | 9.037 | 9.232 | 8.942 | 9.113 | 938,482 | +0.18(+2.02%) |
Apr 26, 2022 | 9.313 | 9.408 | 8.904 | 8.933 | 1,192,113 | -0.37(-3.98%) |
Apr 25, 2022 | 9.474 | 9.474 | 8.847 | 9.303 | 1,282,726 | -0.33(-3.45%) |
Apr 22, 2022 | 9.807 | 10.10 | 9.560 | 9.636 | 1,135,604 | -0.24(-2.41%) |
Apr 21, 2022 | 9.968 | 10.15 | 9.579 | 9.873 | 1,739,404 | -0.09(-0.86%) |
Apr 20, 2022 | 10.20 | 10.20 | 9.702 | 9.959 | 1,653,422 | -0.22(-2.15%) |
Apr 19, 2022 | 10.27 | 10.31 | 10.08 | 10.18 | 797,945 | -0.10(-1.02%) |
Apr 18, 2022 | 10.35 | 10.59 | 10.21 | 10.28 | 1,191,244 | +0.00(+0.00%) |
Apr 14, 2022 | 10.38 | 10.40 | 9.987 | 10.28 | 1,327,617 | -0.09(-0.82%) |
Apr 13, 2022 | 10.13 | 10.43 | 10.05 | 10.37 | 944,922 | +0.29(+2.92%) |
Apr 12, 2022 | 10.23 | 10.50 | 10.04 | 10.07 | 1,186,012 | -0.09(-0.84%) |
Apr 11, 2022 | 10.61 | 10.61 | 10.04 | 10.16 | 943,798 | -0.29(-2.82%) |
Apr 08, 2022 | 10.24 | 10.58 | 10.18 | 10.45 | 525,933 | +0.23(+2.23%) |
Apr 07, 2022 | 10.04 | 10.32 | 9.935 | 10.23 | 586,134 | -0.01(-0.09%) |
Apr 06, 2022 | 10.56 | 10.64 | 10.15 | 10.23 | 792,396 | -0.42(-3.92%) |
Apr 05, 2022 | 10.82 | 10.94 | 10.60 | 10.65 | 821,876 | -0.18(-1.67%) |
Apr 04, 2022 | 11.26 | 11.26 | 10.73 | 10.83 | 659,377 | -0.37(-3.31%) |
Apr 01, 2022 | 10.70 | 11.25 | 10.70 | 11.20 | 1,280,393 | +0.51(+4.80%) |
Mar 31, 2022 | 10.98 | 11.18 | 10.66 | 10.69 | 1,019,665 | -0.22(-2.00%) |
Mar 30, 2022 | 10.73 | 10.91 | 10.60 | 10.91 | 1,080,114 | +0.29(+2.68%) |
Mar 29, 2022 | 10.87 | 10.89 | 10.18 | 10.62 | 1,502,569 | -0.35(-3.20%) |
Mar 28, 2022 | 11.31 | 11.33 | 10.91 | 10.98 | 779,319 | -0.36(-3.19%) |
Mar 25, 2022 | 11.42 | 11.49 | 11.09 | 11.34 | 1,253,702 | -0.12(-1.08%) |
Mar 24, 2022 | 11.18 | 11.88 | 11.07 | 11.46 | 2,739,047 | -0.04(-0.33%) |
Mar 23, 2022 | 10.87 | 11.61 | 10.87 | 11.50 | 1,561,421 | +0.60(+5.49%) |
Mar 22, 2022 | 11.07 | 11.14 | 10.65 | 10.90 | 1,415,586 | -0.01(-0.09%) |
Mar 21, 2022 | 10.28 | 11.03 | 10.28 | 10.91 | 1,630,844 | +0.74(+7.29%) |
Mar 18, 2022 | 10.39 | 10.45 | 9.902 | 10.17 | 962,085 | -0.26(-2.46%) |
Mar 17, 2022 | 10.09 | 10.44 | 10.09 | 10.42 | 915,822 | +0.22(+2.14%) |
Mar 16, 2022 | 9.987 | 10.34 | 9.921 | 10.21 | 1,052,462 | +0.31(+3.17%) |
Mar 15, 2022 | 9.436 | 9.930 | 9.332 | 9.892 | 1,062,801 | +0.38(+4.00%) |
Mar 14, 2022 | 9.721 | 9.911 | 9.351 | 9.512 | 1,045,522 | -0.29(-2.91%) |
Mar 11, 2022 | 10.33 | 10.33 | 9.788 | 9.797 | 859,883 | -0.36(-3.55%) |
Mar 10, 2022 | 9.835 | 10.20 | 9.750 | 10.16 | 754,086 | +0.29(+2.89%) |
Mar 09, 2022 | 9.512 | 9.916 | 9.360 | 9.873 | 1,396,842 | +0.43(+4.53%) |
Mar 08, 2022 | 9.275 | 9.626 | 9.246 | 9.446 | 1,416,213 | +0.17(+1.84%) |
Mar 07, 2022 | 9.902 | 10.16 | 9.208 | 9.275 | 2,263,000 | -0.40(-4.13%) |
Mar 04, 2022 | 9.161 | 9.693 | 9.151 | 9.674 | 1,385,225 | +0.30(+3.25%) |
Mar 03, 2022 | 9.484 | 9.598 | 9.156 | 9.370 | 691,699 | -0.04(-0.40%) |
Mar 02, 2022 | 8.600 | 9.579 | 8.600 | 9.408 | 1,401,390 | +0.52(+5.88%) |