Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.750 | 8.750 | 8.420 | 8.420 | 10,185 | -0.30(-3.44%) |
May 27, 2022 | 8.660 | 8.850 | 8.660 | 8.720 | 4,244 | +0.22(+2.59%) |
May 26, 2022 | 8.850 | 8.850 | 8.500 | 8.500 | 16,323 | -0.05(-0.58%) |
May 25, 2022 | 8.980 | 8.980 | 8.550 | 8.550 | 29,949 | -0.40(-4.45%) |
May 24, 2022 | 8.900 | 9.030 | 8.630 | 8.948 | 2,491 | -0.24(-2.64%) |
May 23, 2022 | 9.360 | 9.395 | 9.111 | 9.190 | 9,400 | -0.31(-3.26%) |
May 20, 2022 | 9.620 | 9.620 | 9.210 | 9.500 | 2,887 | -0.13(-1.35%) |
May 19, 2022 | 9.370 | 9.930 | 9.370 | 9.630 | 1,451 | +0.10(+1.07%) |
May 18, 2022 | 10.43 | 10.43 | 9.390 | 9.528 | 6,204 | -0.90(-8.65%) |
May 17, 2022 | 9.400 | 10.43 | 9.400 | 10.43 | 17,996 | +0.86(+8.99%) |
May 16, 2022 | 9.710 | 9.710 | 9.000 | 9.570 | 15,441 | +0.41(+4.48%) |
May 13, 2022 | 8.830 | 9.250 | 8.663 | 9.160 | 7,801 | +0.58(+6.76%) |
May 12, 2022 | 8.430 | 8.800 | 8.260 | 8.580 | 20,625 | +0.14(+1.66%) |
May 11, 2022 | 8.000 | 8.680 | 8.000 | 8.440 | 12,789 | +0.30(+3.69%) |
May 10, 2022 | 8.800 | 8.830 | 8.030 | 8.140 | 44,452 | -0.55(-6.33%) |
May 09, 2022 | 9.000 | 9.080 | 8.665 | 8.690 | 12,831 | -0.46(-5.03%) |
May 06, 2022 | 9.070 | 9.186 | 9.000 | 9.150 | 12,674 | -0.30(-3.13%) |
May 05, 2022 | 9.680 | 9.680 | 9.300 | 9.446 | 17,240 | -0.51(-5.16%) |
May 04, 2022 | 9.790 | 9.965 | 9.500 | 9.960 | 7,138 | +0.21(+2.15%) |
May 03, 2022 | 9.850 | 9.850 | 9.586 | 9.750 | 17,570 | -1.08(-9.97%) |
May 02, 2022 | 10.00 | 10.83 | 9.730 | 10.83 | 29,070 | +0.34(+3.25%) |
Apr 29, 2022 | 10.62 | 10.62 | 10.26 | 10.49 | 11,822 | -0.68(-6.09%) |
Apr 28, 2022 | 11.00 | 11.31 | 10.67 | 11.17 | 9,467 | +0.92(+8.98%) |
Apr 27, 2022 | 10.19 | 10.49 | 10.10 | 10.25 | 35,789 | -0.06(-0.61%) |
Apr 26, 2022 | 10.54 | 10.54 | 10.25 | 10.31 | 17,351 | -0.22(-2.09%) |
Apr 25, 2022 | 10.39 | 11.46 | 10.16 | 10.53 | 12,207 | +0.23(+2.26%) |
Apr 22, 2022 | 10.01 | 10.60 | 10.01 | 10.30 | 17,546 | +0.20(+1.98%) |
Apr 21, 2022 | 10.41 | 10.41 | 10.10 | 10.10 | 4,410 | -0.44(-4.17%) |
Apr 20, 2022 | 10.60 | 10.60 | 10.41 | 10.54 | 3,301 | +0.22(+2.13%) |
Apr 19, 2022 | 10.54 | 10.70 | 10.32 | 10.32 | 4,076 | -0.05(-0.48%) |
Apr 18, 2022 | 10.53 | 10.53 | 10.30 | 10.37 | 3,707 | -0.16(-1.52%) |
Apr 14, 2022 | 10.82 | 10.82 | 10.41 | 10.53 | 8,586 | -0.10(-0.94%) |
Apr 13, 2022 | 10.04 | 10.95 | 10.04 | 10.63 | 9,086 | +0.46(+4.52%) |
Apr 12, 2022 | 10.27 | 10.51 | 10.11 | 10.17 | 8,514 | -0.11(-1.07%) |
Apr 11, 2022 | 10.73 | 10.73 | 10.26 | 10.28 | 17,162 | -0.62(-5.69%) |
Apr 08, 2022 | 11.12 | 11.20 | 10.90 | 10.90 | 12,741 | -1.16(-9.62%) |
Apr 07, 2022 | 10.85 | 12.06 | 10.76 | 12.06 | 6,162 | +1.35(+12.61%) |
Apr 06, 2022 | 10.67 | 11.34 | 10.35 | 10.71 | 19,221 | -0.66(-5.80%) |
Apr 05, 2022 | 11.43 | 11.61 | 11.24 | 11.37 | 15,036 | -0.13(-1.13%) |
Apr 04, 2022 | 11.53 | 11.75 | 11.01 | 11.50 | 27,408 | -0.15(-1.29%) |
Apr 01, 2022 | 11.00 | 11.65 | 10.85 | 11.65 | 40,174 | -0.34(-2.84%) |
Mar 31, 2022 | 12.11 | 12.11 | 11.77 | 11.99 | 14,990 | +0.17(+1.44%) |
Mar 30, 2022 | 11.46 | 12.09 | 11.46 | 11.82 | 26,492 | +0.65(+5.82%) |
Mar 29, 2022 | 10.69 | 11.26 | 10.64 | 11.17 | 34,925 | +0.61(+5.78%) |
Mar 28, 2022 | 9.900 | 10.64 | 9.900 | 10.56 | 35,913 | +0.86(+8.87%) |
Mar 25, 2022 | 10.16 | 10.40 | 9.500 | 9.700 | 92,736 | -0.30(-3.00%) |
Mar 24, 2022 | 10.14 | 10.14 | 9.800 | 10.00 | 15,178 | -0.18(-1.77%) |
Mar 23, 2022 | 10.57 | 10.57 | 10.05 | 10.18 | 33,348 | -0.45(-4.23%) |
Mar 22, 2022 | 10.85 | 10.85 | 10.38 | 10.63 | 53,103 | +0.14(+1.33%) |
Mar 21, 2022 | 9.960 | 11.03 | 9.730 | 10.49 | 239,717 | +0.80(+8.26%) |
Mar 18, 2022 | 9.660 | 10.34 | 9.660 | 9.690 | 68,948 | +0.18(+1.89%) |
Mar 17, 2022 | 9.810 | 10.09 | 9.500 | 9.510 | 50,464 | -0.75(-7.31%) |
Mar 16, 2022 | 9.740 | 10.37 | 9.740 | 10.26 | 8,120 | +0.91(+9.73%) |
Mar 15, 2022 | 9.120 | 9.760 | 9.080 | 9.350 | 63,889 | +1.34(+16.73%) |
Mar 14, 2022 | 8.900 | 9.220 | 8.000 | 8.010 | 96,896 | -0.69(-7.93%) |
Mar 11, 2022 | 9.590 | 9.650 | 8.670 | 8.700 | 77,621 | -0.90(-9.38%) |
Mar 10, 2022 | 9.900 | 10.04 | 9.520 | 9.600 | 45,702 | -0.42(-4.19%) |
Mar 09, 2022 | 10.25 | 10.38 | 10.01 | 10.02 | 38,783 | -0.01(-0.10%) |
Mar 08, 2022 | 10.01 | 10.03 | 9.535 | 10.03 | 47,642 | +0.53(+5.58%) |
Mar 07, 2022 | 10.17 | 10.17 | 9.500 | 9.500 | 32,718 | -0.76(-7.41%) |
Mar 04, 2022 | 10.31 | 10.39 | 10.11 | 10.26 | 21,928 | -0.11(-1.06%) |
Mar 03, 2022 | 10.92 | 10.92 | 10.19 | 10.37 | 29,976 | -0.93(-8.23%) |
Mar 02, 2022 | 11.39 | 11.46 | 11.07 | 11.30 | 46,337 | +0.54(+5.02%) |