Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.90 | 11.34 | 10.69 | 10.96 | 143,743 | +0.02(+0.18%) |
May 27, 2022 | 10.52 | 11.23 | 10.39 | 10.94 | 135,217 | +0.50(+4.79%) |
May 26, 2022 | 9.780 | 10.58 | 9.730 | 10.44 | 151,818 | +0.73(+7.52%) |
May 25, 2022 | 9.800 | 10.06 | 9.570 | 9.710 | 109,441 | -0.07(-0.72%) |
May 24, 2022 | 10.15 | 10.38 | 9.630 | 9.780 | 118,032 | -0.62(-5.96%) |
May 23, 2022 | 9.800 | 10.53 | 9.690 | 10.40 | 185,277 | +0.62(+6.34%) |
May 20, 2022 | 8.900 | 10.20 | 8.900 | 9.780 | 436,078 | +1.17(+13.59%) |
May 19, 2022 | 8.620 | 8.950 | 8.580 | 8.610 | 129,458 | -0.10(-1.15%) |
May 18, 2022 | 9.080 | 9.350 | 8.670 | 8.710 | 105,250 | -0.64(-6.84%) |
May 17, 2022 | 9.280 | 9.370 | 8.860 | 9.350 | 147,929 | +0.39(+4.35%) |
May 16, 2022 | 8.600 | 9.210 | 8.450 | 8.960 | 211,391 | +0.41(+4.80%) |
May 13, 2022 | 7.870 | 8.818 | 7.870 | 8.550 | 212,263 | +0.81(+10.47%) |
May 12, 2022 | 7.940 | 8.500 | 7.080 | 7.740 | 635,973 | +0.65(+9.17%) |
May 11, 2022 | 7.630 | 7.630 | 7.000 | 7.090 | 332,650 | -0.57(-7.44%) |
May 10, 2022 | 7.580 | 7.875 | 7.270 | 7.660 | 373,049 | +0.28(+3.79%) |
May 09, 2022 | 7.700 | 7.940 | 7.200 | 7.380 | 322,764 | -0.59(-7.40%) |
May 06, 2022 | 8.660 | 8.660 | 7.820 | 7.970 | 223,042 | -0.69(-7.97%) |
May 05, 2022 | 8.770 | 8.898 | 8.451 | 8.660 | 310,429 | -0.24(-2.70%) |
May 04, 2022 | 8.420 | 9.010 | 8.000 | 8.900 | 281,246 | +0.47(+5.58%) |
May 03, 2022 | 8.550 | 8.775 | 8.390 | 8.430 | 99,518 | -0.12(-1.40%) |
May 02, 2022 | 8.550 | 8.760 | 8.175 | 8.550 | 232,665 | -0.02(-0.23%) |
Apr 29, 2022 | 8.740 | 9.110 | 8.490 | 8.570 | 156,889 | -0.28(-3.16%) |
Apr 28, 2022 | 8.630 | 8.947 | 8.285 | 8.850 | 178,708 | +0.35(+4.12%) |
Apr 27, 2022 | 8.710 | 8.910 | 8.430 | 8.500 | 162,638 | -0.20(-2.30%) |
Apr 26, 2022 | 9.240 | 9.240 | 8.700 | 8.700 | 181,530 | -0.70(-7.45%) |
Apr 25, 2022 | 9.670 | 9.944 | 9.340 | 9.400 | 201,687 | -0.42(-4.28%) |
Apr 22, 2022 | 10.45 | 10.69 | 9.630 | 9.820 | 205,344 | -0.68(-6.48%) |
Apr 21, 2022 | 10.75 | 10.81 | 10.38 | 10.50 | 146,176 | -0.08(-0.76%) |
Apr 20, 2022 | 10.58 | 10.83 | 10.35 | 10.58 | 94,367 | +0.05(+0.47%) |
Apr 19, 2022 | 10.45 | 10.73 | 10.10 | 10.53 | 173,202 | +0.29(+2.83%) |
Apr 18, 2022 | 11.28 | 11.49 | 10.21 | 10.24 | 393,868 | -1.16(-10.18%) |
Apr 14, 2022 | 10.80 | 11.89 | 10.80 | 11.40 | 288,440 | +0.65(+6.05%) |
Apr 13, 2022 | 10.45 | 10.88 | 10.17 | 10.75 | 93,650 | +0.37(+3.56%) |
Apr 12, 2022 | 10.40 | 10.71 | 10.29 | 10.38 | 139,558 | +0.12(+1.17%) |
Apr 11, 2022 | 10.82 | 10.82 | 10.25 | 10.26 | 192,274 | -0.72(-6.56%) |
Apr 08, 2022 | 11.19 | 11.30 | 10.92 | 10.98 | 174,370 | -0.27(-2.40%) |
Apr 07, 2022 | 10.52 | 11.40 | 10.40 | 11.25 | 203,208 | +0.68(+6.43%) |
Apr 06, 2022 | 11.15 | 11.15 | 10.38 | 10.57 | 173,369 | -0.54(-4.86%) |
Apr 05, 2022 | 11.64 | 11.64 | 10.96 | 11.11 | 152,894 | -0.17(-1.51%) |
Apr 04, 2022 | 11.24 | 11.49 | 10.98 | 11.28 | 214,975 | +0.16(+1.44%) |
Apr 01, 2022 | 10.42 | 11.17 | 10.40 | 11.12 | 195,003 | +0.71(+6.82%) |
Mar 31, 2022 | 10.42 | 10.84 | 10.20 | 10.41 | 163,831 | +0.04(+0.39%) |
Mar 30, 2022 | 10.09 | 10.48 | 9.910 | 10.37 | 180,458 | +0.26(+2.57%) |
Mar 29, 2022 | 9.570 | 10.14 | 9.440 | 10.11 | 191,385 | +0.85(+9.18%) |
Mar 28, 2022 | 9.330 | 9.470 | 9.140 | 9.260 | 92,320 | -0.07(-0.75%) |
Mar 25, 2022 | 9.480 | 9.500 | 9.217 | 9.330 | 148,850 | -0.19(-2.00%) |
Mar 24, 2022 | 9.410 | 9.520 | 9.050 | 9.520 | 98,324 | +0.11(+1.17%) |
Mar 23, 2022 | 9.530 | 9.670 | 9.250 | 9.410 | 185,123 | -0.24(-2.49%) |
Mar 22, 2022 | 9.360 | 9.658 | 9.280 | 9.650 | 161,347 | +0.32(+3.43%) |
Mar 21, 2022 | 9.450 | 9.500 | 9.220 | 9.330 | 170,119 | -0.14(-1.48%) |
Mar 18, 2022 | 9.070 | 9.510 | 9.060 | 9.470 | 203,093 | +0.32(+3.50%) |
Mar 17, 2022 | 8.430 | 9.281 | 8.430 | 9.150 | 134,822 | +0.55(+6.40%) |
Mar 16, 2022 | 8.110 | 8.615 | 8.110 | 8.600 | 186,045 | +0.56(+6.97%) |
Mar 15, 2022 | 8.020 | 8.130 | 7.960 | 8.040 | 129,039 | +0.03(+0.37%) |
Mar 14, 2022 | 8.140 | 8.400 | 7.870 | 8.010 | 320,303 | +0.01(+0.12%) |
Mar 11, 2022 | 8.780 | 8.780 | 8.000 | 8.000 | 186,513 | -0.60(-6.98%) |
Mar 10, 2022 | 8.660 | 8.750 | 8.230 | 8.600 | 286,309 | -0.18(-2.05%) |
Mar 09, 2022 | 8.910 | 8.920 | 8.610 | 8.780 | 196,730 | +0.20(+2.33%) |
Mar 08, 2022 | 9.120 | 9.480 | 8.510 | 8.580 | 221,014 | -0.39(-4.35%) |
Mar 07, 2022 | 9.580 | 10.08 | 8.800 | 8.970 | 369,949 | -0.32(-3.44%) |
Mar 04, 2022 | 8.730 | 9.480 | 8.700 | 9.290 | 233,310 | +0.43(+4.85%) |
Mar 03, 2022 | 8.770 | 9.000 | 8.630 | 8.860 | 185,676 | +0.12(+1.37%) |
Mar 02, 2022 | 8.930 | 9.050 | 8.400 | 8.740 | 171,030 | +0.20(+2.34%) |