Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.55 | 10.60 | 9.817 | 9.872 | 133,523 | -0.50(-4.78%) |
May 27, 2022 | 10.34 | 10.50 | 9.689 | 10.37 | 146,744 | +0.01(+0.09%) |
May 26, 2022 | 10.73 | 11.01 | 10.34 | 10.36 | 150,665 | -0.33(-3.09%) |
May 25, 2022 | 10.27 | 10.82 | 10.22 | 10.69 | 298,408 | +0.36(+3.46%) |
May 24, 2022 | 10.37 | 10.39 | 9.881 | 10.33 | 192,798 | +0.02(+0.18%) |
May 23, 2022 | 10.37 | 10.43 | 9.624 | 10.31 | 331,325 | -0.39(-3.60%) |
May 20, 2022 | 11.17 | 11.22 | 10.52 | 10.70 | 148,775 | -0.48(-4.27%) |
May 19, 2022 | 10.21 | 11.17 | 10.21 | 11.17 | 185,240 | +0.84(+8.17%) |
May 18, 2022 | 10.62 | 11.02 | 10.22 | 10.33 | 171,762 | -0.25(-2.34%) |
May 17, 2022 | 11.18 | 11.18 | 10.33 | 10.58 | 174,338 | -0.36(-3.27%) |
May 16, 2022 | 10.11 | 11.10 | 9.744 | 10.94 | 260,813 | +0.72(+7.10%) |
May 13, 2022 | 10.09 | 10.69 | 10.05 | 10.21 | 334,681 | +0.20(+2.02%) |
May 12, 2022 | 9.945 | 10.03 | 9.267 | 10.01 | 595,580 | -0.03(-0.27%) |
May 11, 2022 | 10.00 | 10.68 | 9.744 | 10.04 | 245,488 | +0.04(+0.37%) |
May 10, 2022 | 10.18 | 10.44 | 9.487 | 10.00 | 282,295 | -0.15(-1.45%) |
May 09, 2022 | 11.17 | 11.41 | 9.087 | 10.15 | 955,131 | -1.90(-15.77%) |
May 06, 2022 | 12.04 | 12.75 | 11.80 | 12.05 | 383,625 | +0.02(+0.15%) |
May 05, 2022 | 11.84 | 12.16 | 11.37 | 12.03 | 257,367 | +0.19(+1.63%) |
May 04, 2022 | 11.79 | 12.07 | 11.43 | 11.84 | 210,704 | +0.40(+3.53%) |
May 03, 2022 | 10.85 | 11.46 | 10.78 | 11.43 | 160,731 | +0.53(+4.88%) |
May 02, 2022 | 10.92 | 11.24 | 10.80 | 10.90 | 178,304 | -0.16(-1.41%) |
Apr 29, 2022 | 11.46 | 11.74 | 10.73 | 11.06 | 196,037 | -0.38(-3.29%) |
Apr 28, 2022 | 11.44 | 11.51 | 10.86 | 11.43 | 273,354 | +0.13(+1.14%) |
Apr 27, 2022 | 10.35 | 11.43 | 10.35 | 11.30 | 340,764 | +1.15(+11.29%) |
Apr 26, 2022 | 9.496 | 10.25 | 9.404 | 10.16 | 230,285 | +0.77(+8.21%) |
Apr 25, 2022 | 9.918 | 9.927 | 9.019 | 9.386 | 364,658 | -0.97(-9.39%) |
Apr 22, 2022 | 10.93 | 11.30 | 10.17 | 10.36 | 335,373 | -0.74(-6.69%) |
Apr 21, 2022 | 11.95 | 11.95 | 10.78 | 11.10 | 410,999 | -0.44(-3.82%) |
Apr 20, 2022 | 11.70 | 12.38 | 11.28 | 11.54 | 763,381 | +0.28(+2.53%) |
Apr 19, 2022 | 11.53 | 11.78 | 11.06 | 11.26 | 339,607 | -0.15(-1.29%) |
Apr 18, 2022 | 11.17 | 11.70 | 10.72 | 11.40 | 630,371 | +0.26(+2.30%) |
Apr 14, 2022 | 10.28 | 11.56 | 10.15 | 11.15 | 476,542 | +0.68(+6.49%) |
Apr 13, 2022 | 9.780 | 10.55 | 9.780 | 10.47 | 222,354 | +0.77(+7.95%) |
Apr 12, 2022 | 9.991 | 10.14 | 9.588 | 9.698 | 229,003 | -0.06(-0.56%) |
Apr 11, 2022 | 9.817 | 10.03 | 9.404 | 9.753 | 383,940 | -0.04(-0.37%) |
Apr 08, 2022 | 9.230 | 9.932 | 9.147 | 9.789 | 275,336 | +0.65(+7.13%) |
Apr 07, 2022 | 9.248 | 9.248 | 8.863 | 9.138 | 203,564 | +0.06(+0.61%) |
Apr 06, 2022 | 8.588 | 9.285 | 8.422 | 9.083 | 298,789 | +0.50(+5.77%) |
Apr 05, 2022 | 8.890 | 9.056 | 8.552 | 8.588 | 229,336 | -0.13(-1.47%) |
Apr 04, 2022 | 8.615 | 9.111 | 8.588 | 8.716 | 275,975 | +0.24(+2.81%) |
Apr 01, 2022 | 8.101 | 8.624 | 8.101 | 8.477 | 150,539 | +0.41(+5.12%) |
Mar 31, 2022 | 8.010 | 8.358 | 8.010 | 8.065 | 155,107 | +0.00(+0.00%) |
Mar 30, 2022 | 7.854 | 8.239 | 7.725 | 8.065 | 143,765 | +0.26(+3.29%) |
Mar 29, 2022 | 7.698 | 7.863 | 7.349 | 7.808 | 105,562 | +0.01(+0.12%) |
Mar 28, 2022 | 8.111 | 8.111 | 7.670 | 7.799 | 1,207,669 | -0.32(-3.95%) |
Mar 25, 2022 | 7.542 | 8.156 | 7.487 | 8.120 | 169,683 | +0.51(+6.76%) |
Mar 24, 2022 | 8.340 | 8.395 | 7.569 | 7.606 | 190,302 | -0.65(-7.89%) |
Mar 23, 2022 | 8.257 | 8.377 | 8.111 | 8.257 | 109,670 | +0.00(+0.00%) |
Mar 22, 2022 | 8.257 | 8.432 | 8.211 | 8.257 | 113,370 | +0.00(+0.00%) |
Mar 21, 2022 | 8.037 | 8.477 | 8.019 | 8.257 | 197,983 | +0.12(+1.47%) |
Mar 18, 2022 | 8.166 | 8.230 | 7.927 | 8.138 | 165,867 | -0.02(-0.22%) |
Mar 17, 2022 | 7.799 | 8.248 | 7.734 | 8.156 | 121,079 | +0.39(+5.08%) |
Mar 16, 2022 | 7.367 | 7.952 | 7.367 | 7.762 | 187,175 | +0.51(+7.09%) |
Mar 15, 2022 | 7.046 | 7.303 | 6.863 | 7.248 | 170,832 | +0.09(+1.28%) |
Mar 14, 2022 | 7.413 | 7.527 | 6.936 | 7.156 | 285,985 | -0.26(-3.47%) |
Mar 11, 2022 | 7.835 | 8.101 | 7.363 | 7.413 | 543,034 | -0.57(-7.13%) |
Mar 10, 2022 | 8.395 | 8.505 | 7.899 | 7.982 | 266,990 | -0.46(-5.43%) |
Mar 09, 2022 | 8.945 | 8.955 | 7.991 | 8.441 | 505,179 | -0.86(-9.27%) |
Mar 08, 2022 | 9.652 | 9.679 | 8.900 | 9.303 | 506,070 | -0.26(-2.69%) |
Mar 07, 2022 | 9.312 | 9.982 | 9.175 | 9.560 | 684,836 | +0.35(+3.78%) |
Mar 04, 2022 | 8.982 | 9.377 | 8.505 | 9.211 | 522,882 | +0.23(+2.55%) |
Mar 03, 2022 | 8.028 | 9.037 | 7.991 | 8.982 | 640,801 | +1.08(+13.71%) |
Mar 02, 2022 | 7.780 | 8.028 | 7.744 | 7.899 | 698,906 | +0.17(+2.26%) |