Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.300 | 9.410 | 9.035 | 9.070 | 3,563,915 | -0.40(-4.22%) |
May 27, 2022 | 9.270 | 9.520 | 9.182 | 9.470 | 3,184,620 | +0.27(+2.93%) |
May 26, 2022 | 9.050 | 9.380 | 8.940 | 9.200 | 3,660,390 | +0.21(+2.34%) |
May 25, 2022 | 8.750 | 9.125 | 8.740 | 8.990 | 3,365,844 | +0.24(+2.74%) |
May 24, 2022 | 8.590 | 8.910 | 8.449 | 8.750 | 3,769,523 | +0.02(+0.23%) |
May 23, 2022 | 8.970 | 8.970 | 8.672 | 8.730 | 2,848,496 | -0.17(-1.91%) |
May 20, 2022 | 8.950 | 9.050 | 8.605 | 8.900 | 4,595,513 | -0.09(-1.00%) |
May 19, 2022 | 8.550 | 9.125 | 8.540 | 8.990 | 3,795,764 | +0.45(+5.27%) |
May 18, 2022 | 8.700 | 8.975 | 8.480 | 8.540 | 3,041,780 | -0.22(-2.51%) |
May 17, 2022 | 8.420 | 8.815 | 8.420 | 8.760 | 3,607,128 | +0.48(+5.80%) |
May 16, 2022 | 8.430 | 8.620 | 8.202 | 8.280 | 4,715,718 | +0.17(+2.10%) |
May 13, 2022 | 8.030 | 8.440 | 7.950 | 8.110 | 5,714,304 | +0.18(+2.27%) |
May 12, 2022 | 7.270 | 7.970 | 7.085 | 7.930 | 8,412,917 | +0.53(+7.16%) |
May 11, 2022 | 7.000 | 7.900 | 6.912 | 7.400 | 8,716,495 | -0.41(-5.25%) |
May 10, 2022 | 8.360 | 8.445 | 7.610 | 7.810 | 12,283,913 | -0.59(-7.02%) |
May 09, 2022 | 8.600 | 8.600 | 8.200 | 8.400 | 6,239,484 | -0.18(-2.10%) |
May 06, 2022 | 8.700 | 8.770 | 8.210 | 8.580 | 5,225,530 | -0.18(-2.05%) |
May 05, 2022 | 9.570 | 9.570 | 8.673 | 8.760 | 4,450,498 | -0.89(-9.22%) |
May 04, 2022 | 9.160 | 9.710 | 8.940 | 9.650 | 4,830,277 | +0.37(+3.99%) |
May 03, 2022 | 8.980 | 9.500 | 8.955 | 9.280 | 3,383,577 | +0.27(+3.00%) |
May 02, 2022 | 8.880 | 9.094 | 8.805 | 9.010 | 4,341,083 | +0.16(+1.81%) |
Apr 29, 2022 | 8.940 | 9.150 | 8.825 | 8.850 | 5,514,877 | -0.12(-1.34%) |
Apr 28, 2022 | 8.840 | 9.005 | 8.490 | 8.970 | 4,112,077 | +0.28(+3.22%) |
Apr 27, 2022 | 8.800 | 8.920 | 8.630 | 8.690 | 3,424,314 | -0.22(-2.47%) |
Apr 26, 2022 | 9.210 | 9.290 | 8.815 | 8.910 | 5,337,788 | -0.48(-5.11%) |
Apr 25, 2022 | 8.610 | 9.540 | 8.590 | 9.390 | 8,219,031 | +0.72(+8.30%) |
Apr 22, 2022 | 9.220 | 9.290 | 8.660 | 8.670 | 4,936,276 | -0.57(-6.17%) |
Apr 21, 2022 | 9.440 | 9.589 | 9.220 | 9.240 | 4,252,834 | -0.05(-0.54%) |
Apr 20, 2022 | 9.270 | 9.530 | 9.135 | 9.290 | 4,869,439 | +0.04(+0.43%) |
Apr 19, 2022 | 9.310 | 9.440 | 9.175 | 9.250 | 3,564,849 | +0.04(+0.43%) |
Apr 18, 2022 | 9.200 | 9.365 | 9.140 | 9.210 | 3,264,910 | -0.18(-1.92%) |
Apr 14, 2022 | 9.700 | 9.850 | 9.342 | 9.390 | 3,565,518 | -0.21(-2.19%) |
Apr 13, 2022 | 9.480 | 9.715 | 9.362 | 9.600 | 6,396,398 | +0.05(+0.52%) |
Apr 12, 2022 | 9.840 | 10.03 | 9.535 | 9.550 | 3,822,319 | -0.29(-2.95%) |
Apr 11, 2022 | 9.490 | 10.09 | 9.420 | 9.840 | 4,047,280 | +0.14(+1.44%) |
Apr 08, 2022 | 9.820 | 9.965 | 9.605 | 9.700 | 4,747,541 | -0.19(-1.92%) |
Apr 07, 2022 | 10.11 | 10.27 | 9.630 | 9.890 | 6,197,929 | -0.17(-1.69%) |
Apr 06, 2022 | 10.78 | 10.87 | 10.01 | 10.06 | 6,968,626 | -0.83(-7.62%) |
Apr 05, 2022 | 11.52 | 11.54 | 10.80 | 10.89 | 4,845,952 | -0.65(-5.63%) |
Apr 04, 2022 | 11.02 | 11.70 | 11.02 | 11.54 | 7,697,067 | +0.50(+4.53%) |
Apr 01, 2022 | 11.10 | 11.33 | 10.94 | 11.04 | 3,312,453 | -0.08(-0.72%) |
Mar 31, 2022 | 11.33 | 11.49 | 11.04 | 11.12 | 4,087,753 | -0.02(-0.18%) |
Mar 30, 2022 | 11.10 | 11.43 | 11.00 | 11.14 | 2,945,687 | -0.09(-0.80%) |
Mar 29, 2022 | 10.95 | 11.46 | 10.84 | 11.23 | 4,970,157 | +0.36(+3.31%) |
Mar 28, 2022 | 10.39 | 10.94 | 10.38 | 10.87 | 5,928,050 | +0.47(+4.52%) |
Mar 25, 2022 | 10.83 | 10.92 | 10.38 | 10.40 | 5,448,465 | -0.49(-4.50%) |
Mar 24, 2022 | 10.72 | 11.02 | 10.63 | 10.89 | 3,291,607 | +0.13(+1.21%) |
Mar 23, 2022 | 10.60 | 11.04 | 10.60 | 10.76 | 4,826,773 | +0.01(+0.09%) |
Mar 22, 2022 | 10.67 | 11.13 | 10.59 | 10.75 | 6,521,543 | +0.24(+2.28%) |
Mar 21, 2022 | 10.92 | 11.00 | 10.44 | 10.51 | 4,796,459 | -0.48(-4.37%) |
Mar 18, 2022 | 10.51 | 11.07 | 10.46 | 10.99 | 6,111,224 | +0.44(+4.17%) |
Mar 17, 2022 | 10.38 | 10.65 | 10.27 | 10.55 | 4,144,169 | +0.14(+1.34%) |
Mar 16, 2022 | 10.40 | 10.96 | 10.07 | 10.41 | 8,096,931 | +0.16(+1.56%) |
Mar 15, 2022 | 10.31 | 10.49 | 10.07 | 10.25 | 5,339,154 | -0.10(-0.97%) |
Mar 14, 2022 | 10.86 | 11.14 | 10.28 | 10.35 | 5,157,805 | -0.69(-6.25%) |
Mar 11, 2022 | 11.41 | 11.49 | 11.03 | 11.04 | 3,685,391 | -0.37(-3.24%) |
Mar 10, 2022 | 11.80 | 11.19 | 11.41 | 4,468,936 | -0.44(-3.71%) | |
Mar 09, 2022 | 11.85 | 12.31 | 11.49 | 11.85 | 8,089,718 | +0.17(+1.46%) |
Mar 08, 2022 | 12.25 | 12.50 | 11.67 | 11.68 | 6,142,149 | -0.62(-5.04%) |
Mar 07, 2022 | 13.17 | 13.24 | 12.30 | 12.30 | 7,699,165 | -0.91(-6.89%) |
Mar 04, 2022 | 12.97 | 13.24 | 12.72 | 13.21 | 7,198,388 | +0.22(+1.72%) |
Mar 03, 2022 | 12.88 | 13.30 | 12.55 | 12.99 | 7,070,351 | +0.17(+1.30%) |
Mar 02, 2022 | 12.39 | 12.92 | 12.11 | 12.82 | 7,089,428 | +0.39(+3.14%) |