Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.58 | 10.99 | 10.01 | 10.23 | 906,247 | -0.28(-2.66%) |
May 27, 2022 | 10.30 | 10.55 | 10.23 | 10.51 | 328,659 | +0.35(+3.44%) |
May 26, 2022 | 9.920 | 10.24 | 9.600 | 10.16 | 222,868 | +0.15(+1.50%) |
May 25, 2022 | 9.820 | 10.10 | 9.800 | 10.01 | 253,524 | +0.08(+0.81%) |
May 24, 2022 | 9.980 | 10.06 | 9.540 | 9.930 | 362,066 | -0.07(-0.70%) |
May 23, 2022 | 9.820 | 10.00 | 9.650 | 10.00 | 253,223 | +0.30(+3.09%) |
May 20, 2022 | 10.06 | 10.15 | 9.510 | 9.700 | 273,050 | -0.16(-1.62%) |
May 19, 2022 | 9.830 | 10.16 | 9.700 | 9.860 | 418,618 | +0.04(+0.41%) |
May 18, 2022 | 9.860 | 10.14 | 9.720 | 9.820 | 246,107 | -0.24(-2.39%) |
May 17, 2022 | 10.05 | 10.11 | 9.810 | 10.06 | 254,517 | +0.26(+2.65%) |
May 16, 2022 | 10.04 | 10.14 | 9.770 | 9.800 | 205,721 | -0.33(-3.26%) |
May 13, 2022 | 9.660 | 10.43 | 9.630 | 10.13 | 383,597 | +0.67(+7.08%) |
May 12, 2022 | 8.680 | 9.470 | 8.610 | 9.460 | 404,192 | +0.66(+7.50%) |
May 11, 2022 | 9.370 | 9.490 | 8.780 | 8.800 | 278,796 | -0.62(-6.58%) |
May 10, 2022 | 9.880 | 10.03 | 9.080 | 9.420 | 475,366 | -0.32(-3.29%) |
May 09, 2022 | 10.54 | 10.59 | 9.640 | 9.740 | 346,400 | -0.97(-9.06%) |
May 06, 2022 | 11.01 | 11.12 | 10.44 | 10.71 | 282,004 | -0.39(-3.51%) |
May 05, 2022 | 11.49 | 11.57 | 10.85 | 11.10 | 330,767 | -0.48(-4.15%) |
May 04, 2022 | 11.50 | 11.61 | 10.88 | 11.58 | 311,985 | +0.16(+1.40%) |
May 03, 2022 | 11.26 | 11.53 | 11.00 | 11.42 | 239,477 | +0.20(+1.78%) |
May 02, 2022 | 10.97 | 11.30 | 10.82 | 11.22 | 329,813 | +0.18(+1.63%) |
Apr 29, 2022 | 11.16 | 11.51 | 10.81 | 11.04 | 586,053 | -0.15(-1.34%) |
Apr 28, 2022 | 10.90 | 11.40 | 10.43 | 11.19 | 498,004 | +0.38(+3.52%) |
Apr 27, 2022 | 11.05 | 11.31 | 10.80 | 10.81 | 354,834 | -0.37(-3.31%) |
Apr 26, 2022 | 11.47 | 11.50 | 11.14 | 11.18 | 420,644 | -0.39(-3.37%) |
Apr 25, 2022 | 10.93 | 11.61 | 10.78 | 11.57 | 790,831 | +0.39(+3.49%) |
Apr 22, 2022 | 11.10 | 11.44 | 10.98 | 11.18 | 343,544 | +0.02(+0.18%) |
Apr 21, 2022 | 11.31 | 11.65 | 10.95 | 11.16 | 485,114 | -0.25(-2.19%) |
Apr 20, 2022 | 11.80 | 11.92 | 11.38 | 11.41 | 463,589 | -0.31(-2.65%) |
Apr 19, 2022 | 11.31 | 11.74 | 11.04 | 11.72 | 671,832 | +0.34(+2.99%) |
Apr 18, 2022 | 11.27 | 11.56 | 11.12 | 11.38 | 727,187 | -0.03(-0.26%) |
Apr 14, 2022 | 12.09 | 12.28 | 11.21 | 11.41 | 1,023,786 | -0.68(-5.62%) |
Apr 13, 2022 | 12.78 | 12.78 | 11.52 | 12.09 | 1,164,256 | -0.68(-5.32%) |
Apr 12, 2022 | 13.18 | 13.45 | 12.68 | 12.77 | 707,920 | -0.16(-1.24%) |
Apr 11, 2022 | 13.20 | 13.43 | 12.77 | 12.93 | 720,192 | -0.51(-3.79%) |
Apr 08, 2022 | 13.43 | 13.65 | 12.95 | 13.44 | 282,629 | -0.12(-0.88%) |
Apr 07, 2022 | 13.92 | 14.05 | 13.33 | 13.56 | 293,692 | -0.49(-3.49%) |
Apr 06, 2022 | 13.93 | 14.25 | 13.52 | 14.05 | 332,687 | -0.05(-0.35%) |
Apr 05, 2022 | 14.53 | 14.95 | 13.90 | 14.10 | 404,732 | -0.52(-3.56%) |
Apr 04, 2022 | 14.39 | 15.03 | 14.30 | 14.62 | 310,966 | +0.20(+1.39%) |
Apr 01, 2022 | 15.23 | 15.67 | 13.76 | 14.42 | 1,228,194 | -0.81(-5.32%) |
Mar 31, 2022 | 15.25 | 15.88 | 14.87 | 15.23 | 1,573,246 | -0.07(-0.46%) |
Mar 30, 2022 | 15.18 | 15.54 | 14.95 | 15.30 | 971,798 | -0.03(-0.20%) |
Mar 29, 2022 | 14.45 | 15.54 | 14.45 | 15.33 | 915,667 | +1.03(+7.20%) |
Mar 28, 2022 | 14.30 | 14.46 | 14.19 | 14.30 | 804,198 | -0.17(-1.17%) |
Mar 25, 2022 | 14.43 | 14.60 | 14.03 | 14.47 | 1,165,526 | -0.02(-0.14%) |
Mar 24, 2022 | 13.41 | 14.61 | 13.15 | 14.49 | 1,209,320 | +1.07(+7.97%) |
Mar 23, 2022 | 13.18 | 13.48 | 12.81 | 13.42 | 916,763 | +0.11(+0.83%) |
Mar 22, 2022 | 13.41 | 13.64 | 12.64 | 13.31 | 1,262,906 | +0.55(+4.31%) |
Mar 21, 2022 | 13.67 | 14.17 | 12.53 | 12.76 | 1,292,532 | -0.93(-6.79%) |
Mar 18, 2022 | 13.56 | 14.56 | 13.51 | 13.69 | 4,773,704 | -0.43(-3.05%) |
Mar 17, 2022 | 14.54 | 15.06 | 13.53 | 14.12 | 1,239,710 | -0.51(-3.49%) |
Mar 16, 2022 | 14.42 | 15.11 | 14.22 | 14.63 | 681,195 | +0.33(+2.31%) |
Mar 15, 2022 | 13.74 | 14.46 | 13.33 | 14.30 | 338,216 | +0.63(+4.61%) |
Mar 14, 2022 | 15.55 | 15.71 | 12.83 | 13.67 | 1,065,394 | -1.84(-11.86%) |
Mar 11, 2022 | 16.20 | 16.20 | 14.90 | 15.51 | 747,681 | -0.65(-4.02%) |
Mar 10, 2022 | 16.91 | 16.95 | 15.82 | 16.16 | 996,790 | -0.28(-1.70%) |
Mar 09, 2022 | 16.04 | 16.58 | 15.38 | 16.44 | 747,433 | +0.71(+4.51%) |
Mar 08, 2022 | 15.84 | 16.26 | 14.81 | 15.73 | 607,542 | -0.13(-0.82%) |
Mar 07, 2022 | 15.60 | 16.28 | 15.44 | 15.86 | 467,004 | +0.20(+1.28%) |
Mar 04, 2022 | 15.96 | 16.54 | 15.09 | 15.66 | 398,808 | -0.44(-2.73%) |
Mar 03, 2022 | 17.10 | 18.00 | 16.04 | 16.10 | 664,723 | -0.26(-1.59%) |
Mar 02, 2022 | 16.00 | 16.60 | 16.00 | 16.36 | 314,865 | +1.14(+7.49%) |