Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.03 | 10.09 | 9.794 | 9.993 | 2,530,101 | -0.11(-1.06%) |
May 27, 2022 | 9.867 | 10.12 | 9.673 | 10.10 | 2,487,901 | +0.36(+3.69%) |
May 26, 2022 | 9.546 | 9.833 | 9.537 | 9.741 | 1,958,559 | +0.28(+2.98%) |
May 25, 2022 | 9.061 | 9.561 | 9.061 | 9.459 | 3,661,827 | +0.34(+3.73%) |
May 24, 2022 | 9.100 | 9.138 | 8.794 | 9.119 | 1,601,826 | -0.11(-1.16%) |
May 23, 2022 | 9.323 | 9.381 | 9.100 | 9.226 | 1,457,438 | +0.00(+0.00%) |
May 20, 2022 | 9.750 | 9.750 | 9.027 | 9.226 | 2,666,800 | -0.40(-4.14%) |
May 19, 2022 | 9.721 | 9.983 | 9.546 | 9.624 | 2,245,315 | -0.17(-1.78%) |
May 18, 2022 | 10.09 | 10.29 | 9.726 | 9.799 | 2,789,379 | -0.23(-2.32%) |
May 17, 2022 | 9.750 | 10.07 | 9.731 | 10.03 | 1,464,064 | +0.45(+4.66%) |
May 16, 2022 | 9.595 | 9.707 | 9.503 | 9.585 | 1,605,798 | +0.02(+0.20%) |
May 13, 2022 | 9.362 | 9.624 | 9.294 | 9.566 | 1,964,160 | +0.33(+3.58%) |
May 12, 2022 | 9.206 | 9.333 | 8.944 | 9.236 | 2,645,775 | -0.03(-0.31%) |
May 11, 2022 | 9.614 | 9.838 | 9.236 | 9.265 | 2,060,063 | -0.30(-3.15%) |
May 10, 2022 | 9.449 | 9.702 | 9.226 | 9.566 | 2,521,222 | +0.29(+3.14%) |
May 09, 2022 | 9.896 | 9.896 | 9.187 | 9.274 | 2,240,611 | -0.71(-7.10%) |
May 06, 2022 | 9.624 | 10.23 | 9.498 | 9.983 | 2,189,941 | +0.22(+2.29%) |
May 05, 2022 | 10.00 | 10.23 | 9.517 | 9.760 | 4,111,865 | -0.34(-3.37%) |
May 04, 2022 | 10.25 | 10.28 | 9.697 | 10.10 | 2,400,179 | -0.03(-0.29%) |
May 03, 2022 | 10.26 | 10.37 | 9.896 | 10.13 | 2,427,900 | -0.04(-0.38%) |
May 02, 2022 | 10.39 | 10.50 | 9.954 | 10.17 | 2,541,930 | -0.15(-1.41%) |
Apr 29, 2022 | 10.68 | 10.82 | 10.27 | 10.31 | 2,694,116 | -0.45(-4.15%) |
Apr 28, 2022 | 10.47 | 10.81 | 10.18 | 10.76 | 2,447,230 | +0.42(+4.04%) |
Apr 27, 2022 | 10.22 | 10.47 | 10.07 | 10.34 | 1,806,241 | +0.13(+1.24%) |
Apr 26, 2022 | 10.35 | 10.48 | 10.17 | 10.22 | 1,959,317 | -0.20(-1.96%) |
Apr 25, 2022 | 9.993 | 10.43 | 9.925 | 10.42 | 2,109,131 | +0.29(+2.88%) |
Apr 22, 2022 | 9.945 | 10.28 | 9.945 | 10.13 | 3,303,577 | +0.13(+1.26%) |
Apr 21, 2022 | 10.27 | 10.42 | 9.969 | 10.00 | 2,436,948 | -0.01(-0.10%) |
Apr 20, 2022 | 10.03 | 10.32 | 9.974 | 10.01 | 2,103,403 | +0.06(+0.59%) |
Apr 19, 2022 | 9.750 | 10.07 | 9.750 | 9.954 | 1,443,977 | +0.29(+3.02%) |
Apr 18, 2022 | 9.682 | 9.891 | 9.595 | 9.663 | 1,874,121 | -0.08(-0.80%) |
Apr 14, 2022 | 9.750 | 10.00 | 9.711 | 9.741 | 2,500,573 | +0.07(+0.70%) |
Apr 13, 2022 | 9.041 | 9.789 | 9.022 | 9.673 | 2,958,981 | +0.68(+7.56%) |
Apr 12, 2022 | 8.828 | 9.080 | 8.784 | 8.993 | 1,958,715 | +0.21(+2.43%) |
Apr 11, 2022 | 8.682 | 8.823 | 8.604 | 8.779 | 2,967,064 | +0.06(+0.67%) |
Apr 08, 2022 | 8.886 | 8.954 | 8.711 | 8.721 | 2,527,455 | -0.21(-2.39%) |
Apr 07, 2022 | 9.109 | 9.158 | 8.837 | 8.935 | 2,318,408 | -0.24(-2.65%) |
Apr 06, 2022 | 9.469 | 9.517 | 9.168 | 9.177 | 2,261,132 | -0.44(-4.55%) |
Apr 05, 2022 | 9.983 | 10.07 | 9.575 | 9.614 | 1,622,480 | -0.26(-2.65%) |
Apr 04, 2022 | 9.935 | 10.00 | 9.551 | 9.877 | 1,835,726 | -0.03(-0.29%) |
Apr 01, 2022 | 9.915 | 9.954 | 9.702 | 9.906 | 2,861,850 | +0.10(+0.99%) |
Mar 31, 2022 | 10.11 | 10.25 | 9.809 | 9.809 | 3,467,424 | -0.28(-2.79%) |
Mar 30, 2022 | 10.28 | 10.31 | 10.02 | 10.09 | 2,640,575 | -0.25(-2.44%) |
Mar 29, 2022 | 10.04 | 10.37 | 10.04 | 10.34 | 2,125,441 | +0.48(+4.82%) |
Mar 28, 2022 | 9.993 | 10.06 | 9.741 | 9.867 | 1,532,494 | -0.08(-0.78%) |
Mar 25, 2022 | 9.575 | 9.983 | 9.575 | 9.945 | 4,108,389 | +0.44(+4.60%) |
Mar 24, 2022 | 9.372 | 9.546 | 9.245 | 9.508 | 2,509,410 | +0.17(+1.87%) |
Mar 23, 2022 | 9.488 | 9.571 | 9.313 | 9.333 | 1,418,752 | -0.23(-2.44%) |
Mar 22, 2022 | 9.575 | 9.789 | 9.478 | 9.566 | 1,429,961 | +0.07(+0.72%) |
Mar 21, 2022 | 9.799 | 9.828 | 9.410 | 9.498 | 1,342,115 | -0.32(-3.26%) |
Mar 18, 2022 | 9.702 | 9.847 | 9.226 | 9.818 | 3,702,382 | +0.14(+1.40%) |
Mar 17, 2022 | 9.605 | 9.760 | 9.474 | 9.682 | 2,390,731 | -0.07(-0.70%) |
Mar 16, 2022 | 9.527 | 9.789 | 9.352 | 9.750 | 3,044,204 | +0.32(+3.40%) |
Mar 15, 2022 | 9.313 | 9.556 | 9.168 | 9.430 | 1,940,583 | +0.26(+2.86%) |
Mar 14, 2022 | 9.333 | 9.401 | 9.090 | 9.168 | 3,507,872 | -0.12(-1.26%) |
Mar 11, 2022 | 9.566 | 9.770 | 9.265 | 9.284 | 3,055,411 | -0.17(-1.75%) |
Mar 10, 2022 | 9.274 | 9.566 | 9.119 | 9.449 | 2,462,932 | -0.01(-0.10%) |
Mar 09, 2022 | 9.313 | 9.624 | 9.274 | 9.459 | 1,827,227 | +0.37(+4.06%) |
Mar 08, 2022 | 8.896 | 9.401 | 8.750 | 9.090 | 2,788,296 | +0.25(+2.86%) |
Mar 07, 2022 | 9.216 | 9.216 | 8.760 | 8.837 | 2,339,683 | -0.32(-3.50%) |
Mar 04, 2022 | 9.002 | 9.177 | 8.857 | 9.158 | 2,605,344 | +0.02(+0.21%) |
Mar 03, 2022 | 9.362 | 9.362 | 9.012 | 9.138 | 1,730,277 | -0.13(-1.36%) |
Mar 02, 2022 | 9.061 | 9.294 | 8.944 | 9.265 | 1,835,829 | +0.31(+3.47%) |