Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.99 | 11.20 | 10.91 | 11.06 | 514,587 | +0.21(+1.94%) |
May 27, 2022 | 10.75 | 10.86 | 10.73 | 10.85 | 358,330 | +0.56(+5.44%) |
May 26, 2022 | 10.07 | 10.30 | 10.07 | 10.29 | 850,658 | +0.47(+4.79%) |
May 25, 2022 | 9.630 | 9.890 | 9.630 | 9.820 | 1,115,530 | +0.14(+1.45%) |
May 24, 2022 | 9.580 | 9.760 | 9.530 | 9.680 | 710,235 | +0.14(+1.52%) |
May 23, 2022 | 9.560 | 9.667 | 9.488 | 9.535 | 990,566 | +0.01(+0.05%) |
May 20, 2022 | 9.430 | 9.540 | 9.291 | 9.530 | 1,266,711 | -1.33(-12.25%) |
May 19, 2022 | 10.61 | 10.99 | 10.60 | 10.86 | 1,181,518 | +0.36(+3.43%) |
May 18, 2022 | 10.71 | 10.74 | 10.47 | 10.50 | 708,356 | -0.46(-4.20%) |
May 17, 2022 | 11.03 | 11.03 | 10.81 | 10.96 | 359,580 | +0.33(+3.10%) |
May 16, 2022 | 10.58 | 10.74 | 10.51 | 10.63 | 522,236 | +0.04(+0.38%) |
May 13, 2022 | 10.58 | 10.68 | 10.51 | 10.59 | 429,630 | +0.20(+1.92%) |
May 12, 2022 | 10.15 | 10.54 | 10.12 | 10.39 | 464,330 | -0.14(-1.33%) |
May 11, 2022 | 10.72 | 10.87 | 10.53 | 10.53 | 516,741 | +0.23(+2.23%) |
May 10, 2022 | 10.40 | 10.43 | 10.19 | 10.30 | 602,359 | +0.27(+2.69%) |
May 09, 2022 | 10.17 | 10.23 | 10.02 | 10.03 | 548,460 | -0.50(-4.70%) |
May 06, 2022 | 10.65 | 10.68 | 10.30 | 10.53 | 889,022 | -0.31(-2.91%) |
May 05, 2022 | 11.14 | 11.18 | 10.75 | 10.84 | 975,510 | -0.65(-5.70%) |
May 04, 2022 | 11.29 | 11.51 | 11.09 | 11.49 | 424,916 | +0.07(+0.61%) |
May 03, 2022 | 11.48 | 11.50 | 11.35 | 11.43 | 646,923 | -0.05(-0.44%) |
May 02, 2022 | 11.38 | 11.51 | 11.30 | 11.47 | 399,642 | -0.11(-0.91%) |
Apr 29, 2022 | 11.92 | 12.01 | 11.58 | 11.58 | 316,013 | -0.17(-1.45%) |
Apr 28, 2022 | 11.59 | 11.79 | 11.39 | 11.75 | 364,903 | +0.42(+3.73%) |
Apr 27, 2022 | 11.30 | 11.49 | 11.18 | 11.33 | 329,700 | +0.13(+1.14%) |
Apr 26, 2022 | 11.65 | 11.67 | 11.19 | 11.20 | 433,842 | -0.44(-3.78%) |
Apr 25, 2022 | 11.59 | 11.69 | 11.34 | 11.64 | 854,776 | -0.44(-3.64%) |
Apr 22, 2022 | 12.32 | 12.34 | 12.08 | 12.08 | 240,724 | -0.21(-1.71%) |
Apr 21, 2022 | 12.82 | 12.83 | 12.29 | 12.29 | 197,400 | -0.44(-3.46%) |
Apr 20, 2022 | 12.76 | 12.82 | 12.65 | 12.73 | 342,597 | +0.12(+0.95%) |
Apr 19, 2022 | 12.34 | 12.61 | 12.34 | 12.61 | 639,113 | +0.06(+0.48%) |
Apr 18, 2022 | 12.35 | 12.98 | 12.35 | 12.55 | 313,802 | -0.01(-0.12%) |
Apr 14, 2022 | 12.58 | 12.70 | 12.53 | 12.56 | 277,204 | +0.23(+1.91%) |
Apr 13, 2022 | 12.12 | 12.37 | 12.10 | 12.33 | 295,700 | -0.08(-0.64%) |
Apr 12, 2022 | 12.45 | 12.56 | 12.32 | 12.41 | 468,345 | +0.25(+2.06%) |
Apr 11, 2022 | 12.29 | 12.33 | 12.16 | 12.16 | 309,474 | -0.22(-1.78%) |
Apr 08, 2022 | 12.31 | 12.50 | 12.28 | 12.38 | 282,589 | +0.01(+0.08%) |
Apr 07, 2022 | 12.30 | 12.43 | 12.19 | 12.37 | 474,373 | +0.04(+0.32%) |
Apr 06, 2022 | 12.34 | 12.41 | 12.19 | 12.33 | 749,916 | -0.76(-5.81%) |
Apr 05, 2022 | 13.17 | 13.29 | 13.03 | 13.09 | 243,371 | +0.13(+1.00%) |
Apr 04, 2022 | 12.86 | 12.97 | 12.81 | 12.96 | 335,741 | +0.30(+2.37%) |
Apr 01, 2022 | 12.60 | 12.69 | 12.51 | 12.66 | 376,021 | +0.05(+0.40%) |
Mar 31, 2022 | 12.77 | 12.87 | 12.61 | 12.61 | 677,316 | -0.42(-3.22%) |
Mar 30, 2022 | 13.07 | 13.19 | 13.00 | 13.03 | 329,381 | -0.28(-2.07%) |
Mar 29, 2022 | 13.12 | 13.33 | 13.12 | 13.30 | 330,030 | +0.87(+6.95%) |
Mar 28, 2022 | 12.41 | 12.47 | 12.29 | 12.44 | 605,027 | +0.12(+1.02%) |
Mar 25, 2022 | 12.41 | 12.46 | 12.19 | 12.31 | 233,223 | +0.08(+0.70%) |
Mar 24, 2022 | 12.37 | 12.38 | 12.13 | 12.23 | 307,230 | -0.14(-1.13%) |
Mar 23, 2022 | 12.45 | 12.61 | 12.37 | 12.37 | 500,724 | -0.28(-2.21%) |
Mar 22, 2022 | 12.60 | 12.80 | 12.59 | 12.65 | 629,569 | +0.32(+2.60%) |
Mar 21, 2022 | 12.52 | 12.56 | 12.31 | 12.33 | 307,757 | -0.45(-3.52%) |
Mar 18, 2022 | 12.45 | 12.78 | 12.41 | 12.78 | 508,428 | +0.40(+3.23%) |
Mar 17, 2022 | 12.35 | 12.43 | 12.28 | 12.38 | 383,858 | +0.19(+1.52%) |
Mar 16, 2022 | 11.78 | 12.20 | 11.78 | 12.20 | 1,021,544 | +1.14(+10.36%) |
Mar 15, 2022 | 11.19 | 11.21 | 10.89 | 11.05 | 1,183,419 | -0.09(-0.81%) |
Mar 14, 2022 | 11.39 | 11.58 | 11.05 | 11.14 | 2,830,032 | -0.43(-3.72%) |
Mar 11, 2022 | 11.85 | 11.86 | 11.57 | 11.57 | 1,125,184 | -0.25(-2.12%) |
Mar 10, 2022 | 11.88 | 11.97 | 11.69 | 11.82 | 561,472 | -0.46(-3.75%) |
Mar 09, 2022 | 12.11 | 12.43 | 11.97 | 12.28 | 615,107 | +1.44(+13.28%) |
Mar 08, 2022 | 11.05 | 11.18 | 10.66 | 10.84 | 1,040,849 | -0.29(-2.62%) |
Mar 07, 2022 | 11.56 | 11.59 | 11.05 | 11.13 | 456,574 | -0.64(-5.42%) |
Mar 04, 2022 | 11.61 | 11.80 | 11.60 | 11.77 | 603,982 | -0.57(-4.62%) |
Mar 03, 2022 | 12.86 | 12.87 | 12.30 | 12.34 | 996,872 | -0.43(-3.37%) |
Mar 02, 2022 | 12.65 | 12.81 | 12.56 | 12.77 | 411,753 | +0.29(+2.32%) |