Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.726 | 10.02 | 9.560 | 9.991 | 1,803,348 | +0.28(+2.92%) |
May 27, 2022 | 9.541 | 9.726 | 9.541 | 9.707 | 901,303 | +0.16(+1.64%) |
May 26, 2022 | 9.061 | 9.580 | 9.012 | 9.550 | 957,080 | +0.52(+5.73%) |
May 25, 2022 | 8.917 | 9.120 | 8.867 | 9.033 | 1,165,242 | +0.09(+0.98%) |
May 24, 2022 | 8.936 | 8.994 | 8.791 | 8.946 | 1,377,423 | -0.07(-0.75%) |
May 23, 2022 | 8.926 | 9.062 | 8.781 | 9.014 | 774,196 | +0.15(+1.64%) |
May 20, 2022 | 8.616 | 8.878 | 8.548 | 8.868 | 1,147,729 | +0.38(+4.45%) |
May 19, 2022 | 8.170 | 8.597 | 8.170 | 8.490 | 861,570 | +0.18(+2.22%) |
May 18, 2022 | 8.471 | 8.621 | 8.272 | 8.306 | 1,654,336 | -0.32(-3.71%) |
May 17, 2022 | 8.480 | 8.771 | 8.480 | 8.626 | 2,379,199 | +0.28(+3.37%) |
May 16, 2022 | 8.219 | 8.393 | 8.199 | 8.345 | 1,125,551 | +0.14(+1.65%) |
May 13, 2022 | 8.132 | 8.306 | 8.054 | 8.209 | 1,310,765 | +0.23(+2.92%) |
May 12, 2022 | 7.695 | 8.083 | 7.666 | 7.976 | 1,512,592 | +0.24(+3.13%) |
May 11, 2022 | 7.802 | 8.093 | 7.715 | 7.734 | 1,300,737 | -0.08(-0.99%) |
May 10, 2022 | 7.754 | 7.899 | 7.608 | 7.812 | 1,618,248 | +0.10(+1.26%) |
May 09, 2022 | 7.889 | 7.976 | 7.628 | 7.715 | 1,404,967 | -0.34(-4.21%) |
May 06, 2022 | 8.306 | 8.490 | 7.981 | 8.054 | 2,003,248 | -0.32(-3.82%) |
May 05, 2022 | 8.713 | 8.820 | 8.277 | 8.374 | 1,653,872 | -0.51(-5.78%) |
May 04, 2022 | 9.140 | 9.140 | 8.611 | 8.888 | 1,557,147 | -0.21(-2.34%) |
May 03, 2022 | 8.926 | 9.198 | 8.917 | 9.101 | 1,304,364 | +0.16(+1.73%) |
May 02, 2022 | 9.052 | 9.130 | 8.708 | 8.946 | 2,185,948 | +0.00(+0.00%) |
Apr 29, 2022 | 8.965 | 9.025 | 8.737 | 8.946 | 2,330,931 | +0.03(+0.33%) |
Apr 28, 2022 | 8.965 | 9.072 | 8.316 | 8.917 | 2,059,126 | -0.07(-0.76%) |
Apr 27, 2022 | 9.644 | 9.653 | 8.975 | 8.984 | 1,590,107 | -0.59(-6.17%) |
Apr 26, 2022 | 9.624 | 9.658 | 9.440 | 9.576 | 1,086,252 | -0.04(-0.40%) |
Apr 25, 2022 | 9.576 | 9.663 | 9.227 | 9.614 | 1,374,734 | -0.09(-0.90%) |
Apr 22, 2022 | 10.22 | 10.24 | 9.692 | 9.702 | 787,208 | -0.59(-5.74%) |
Apr 21, 2022 | 11.15 | 11.15 | 10.28 | 10.29 | 1,553,583 | -0.71(-6.43%) |
Apr 20, 2022 | 10.97 | 11.09 | 10.77 | 11.00 | 1,040,093 | +0.06(+0.53%) |
Apr 19, 2022 | 10.65 | 11.02 | 10.65 | 10.94 | 1,964,929 | +0.30(+2.82%) |
Apr 18, 2022 | 10.47 | 10.70 | 10.47 | 10.64 | 394,809 | +0.03(+0.27%) |
Apr 14, 2022 | 10.73 | 10.85 | 10.61 | 10.61 | 456,115 | -0.09(-0.82%) |
Apr 13, 2022 | 10.60 | 10.81 | 10.60 | 10.70 | 546,688 | +0.15(+1.38%) |
Apr 12, 2022 | 10.87 | 10.90 | 10.48 | 10.55 | 715,661 | -0.17(-1.63%) |
Apr 11, 2022 | 10.49 | 10.77 | 10.49 | 10.73 | 807,715 | +0.18(+1.75%) |
Apr 08, 2022 | 10.49 | 10.63 | 10.41 | 10.54 | 275,185 | +0.00(+0.00%) |
Apr 07, 2022 | 10.61 | 10.69 | 10.42 | 10.54 | 668,820 | -0.08(-0.73%) |
Apr 06, 2022 | 10.64 | 10.70 | 10.50 | 10.62 | 884,712 | -0.13(-1.17%) |
Apr 05, 2022 | 11.13 | 11.18 | 10.73 | 10.75 | 965,107 | -0.45(-3.98%) |
Apr 04, 2022 | 11.31 | 11.38 | 11.16 | 11.19 | 934,132 | -0.16(-1.37%) |
Apr 01, 2022 | 11.39 | 11.46 | 11.18 | 11.35 | 1,099,190 | +0.01(+0.09%) |
Mar 31, 2022 | 11.30 | 11.49 | 11.09 | 11.34 | 3,501,209 | +0.06(+0.52%) |
Mar 30, 2022 | 11.24 | 11.35 | 11.10 | 11.28 | 2,020,541 | -0.07(-0.60%) |
Mar 29, 2022 | 11.24 | 11.53 | 11.16 | 11.35 | 1,760,848 | +0.27(+2.45%) |
Mar 28, 2022 | 11.14 | 11.16 | 10.82 | 11.08 | 1,365,466 | -0.09(-0.78%) |
Mar 25, 2022 | 11.15 | 11.23 | 11.02 | 11.17 | 819,432 | -0.03(-0.26%) |
Mar 24, 2022 | 10.90 | 11.27 | 10.81 | 11.19 | 1,250,388 | +0.30(+2.76%) |
Mar 23, 2022 | 10.90 | 11.10 | 10.77 | 10.89 | 1,487,601 | +0.02(+0.18%) |
Mar 22, 2022 | 10.41 | 10.88 | 10.32 | 10.87 | 1,246,062 | +0.57(+5.55%) |
Mar 21, 2022 | 10.50 | 10.60 | 10.22 | 10.30 | 631,798 | -0.20(-1.94%) |
Mar 18, 2022 | 10.06 | 10.57 | 9.847 | 10.51 | 2,629,380 | +0.56(+5.65%) |
Mar 17, 2022 | 9.905 | 10.05 | 9.760 | 9.944 | 1,855,083 | -0.06(-0.58%) |
Mar 16, 2022 | 9.760 | 10.02 | 9.692 | 10.00 | 1,305,099 | +0.40(+4.14%) |
Mar 15, 2022 | 9.556 | 9.726 | 9.440 | 9.605 | 850,412 | +0.11(+1.12%) |
Mar 14, 2022 | 9.634 | 9.876 | 9.479 | 9.498 | 950,066 | -0.03(-0.31%) |
Mar 11, 2022 | 9.605 | 9.721 | 9.508 | 9.527 | 559,898 | +0.00(+0.00%) |
Mar 10, 2022 | 9.682 | 9.445 | 9.527 | 1,227,883 | -0.29(-2.96%) | |
Mar 09, 2022 | 9.440 | 9.925 | 9.440 | 9.818 | 1,338,017 | +0.58(+6.30%) |
Mar 08, 2022 | 8.936 | 9.440 | 8.897 | 9.236 | 2,864,807 | +0.33(+3.70%) |
Mar 07, 2022 | 9.488 | 9.566 | 8.878 | 8.907 | 1,761,343 | -0.78(-8.01%) |
Mar 04, 2022 | 9.944 | 9.983 | 9.595 | 9.682 | 1,013,198 | -0.43(-4.22%) |
Mar 03, 2022 | 10.18 | 10.33 | 10.02 | 10.11 | 1,118,766 | -0.05(-0.48%) |
Mar 02, 2022 | 10.02 | 10.29 | 9.891 | 10.16 | 1,569,868 | +0.18(+1.85%) |