Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.00 | 11.24 | 10.61 | 11.08 | 1,270,920 | +0.09(+0.81%) |
May 27, 2022 | 10.83 | 11.68 | 10.83 | 10.99 | 693,273 | +0.08(+0.73%) |
May 26, 2022 | 10.92 | 11.44 | 10.70 | 10.91 | 1,157,888 | +0.64(+6.27%) |
May 25, 2022 | 9.575 | 10.27 | 9.416 | 10.27 | 267,543 | +0.66(+6.91%) |
May 24, 2022 | 10.57 | 10.57 | 9.476 | 9.604 | 247,624 | -1.09(-10.19%) |
May 23, 2022 | 9.575 | 10.84 | 9.436 | 10.69 | 386,928 | +1.27(+13.46%) |
May 20, 2022 | 9.743 | 9.743 | 8.930 | 9.426 | 641,505 | -0.18(-1.86%) |
May 19, 2022 | 9.753 | 9.912 | 9.367 | 9.604 | 424,408 | -0.24(-2.42%) |
May 18, 2022 | 10.49 | 10.56 | 9.773 | 9.842 | 233,371 | -0.87(-8.14%) |
May 17, 2022 | 10.60 | 10.76 | 10.24 | 10.71 | 281,789 | +0.21(+1.98%) |
May 16, 2022 | 10.83 | 11.38 | 10.45 | 10.51 | 498,983 | -0.39(-3.55%) |
May 13, 2022 | 9.862 | 11.17 | 9.803 | 10.89 | 578,903 | +1.15(+11.80%) |
May 12, 2022 | 8.435 | 9.743 | 8.425 | 9.743 | 932,849 | +1.55(+18.86%) |
May 11, 2022 | 8.544 | 8.603 | 8.118 | 8.197 | 552,282 | -0.32(-3.73%) |
May 10, 2022 | 8.911 | 8.970 | 8.375 | 8.514 | 731,777 | -0.22(-2.50%) |
May 09, 2022 | 9.376 | 9.575 | 8.603 | 8.732 | 654,608 | -0.77(-8.13%) |
May 06, 2022 | 9.545 | 9.932 | 9.406 | 9.505 | 405,180 | -0.15(-1.54%) |
May 05, 2022 | 10.05 | 10.11 | 9.550 | 9.654 | 406,140 | -0.46(-4.51%) |
May 04, 2022 | 10.31 | 10.31 | 9.862 | 10.11 | 342,782 | -0.20(-1.92%) |
May 03, 2022 | 10.55 | 10.58 | 10.13 | 10.31 | 217,109 | -0.24(-2.25%) |
May 02, 2022 | 10.80 | 10.89 | 10.39 | 10.55 | 172,957 | -0.25(-2.30%) |
Apr 29, 2022 | 10.86 | 11.04 | 10.69 | 10.79 | 237,295 | -0.11(-1.00%) |
Apr 28, 2022 | 10.73 | 11.16 | 10.58 | 10.90 | 209,044 | +0.01(+0.09%) |
Apr 27, 2022 | 10.85 | 11.12 | 10.57 | 10.89 | 168,909 | -0.06(-0.54%) |
Apr 26, 2022 | 11.00 | 11.41 | 10.69 | 10.95 | 280,589 | -0.01(-0.09%) |
Apr 25, 2022 | 11.20 | 11.20 | 10.62 | 10.96 | 517,747 | -0.28(-2.47%) |
Apr 22, 2022 | 12.44 | 12.61 | 11.10 | 11.24 | 279,522 | -1.21(-9.71%) |
Apr 21, 2022 | 12.75 | 12.97 | 12.42 | 12.45 | 313,417 | -0.07(-0.55%) |
Apr 20, 2022 | 12.48 | 12.90 | 12.41 | 12.52 | 782,974 | +0.10(+0.80%) |
Apr 19, 2022 | 12.13 | 12.58 | 12.02 | 12.42 | 302,997 | +0.44(+3.64%) |
Apr 18, 2022 | 12.09 | 12.17 | 11.72 | 11.98 | 427,768 | -0.09(-0.74%) |
Apr 14, 2022 | 12.21 | 12.49 | 11.74 | 12.07 | 626,931 | -0.10(-0.82%) |
Apr 13, 2022 | 11.64 | 12.26 | 11.51 | 12.17 | 467,720 | +0.73(+6.41%) |
Apr 12, 2022 | 11.10 | 11.50 | 11.10 | 11.44 | 246,354 | +0.26(+2.30%) |
Apr 11, 2022 | 11.71 | 11.71 | 10.97 | 11.18 | 276,188 | -0.48(-4.08%) |
Apr 08, 2022 | 11.36 | 11.93 | 10.86 | 11.66 | 445,669 | +0.33(+2.89%) |
Apr 07, 2022 | 10.99 | 11.51 | 10.70 | 11.33 | 346,920 | +0.33(+2.97%) |
Apr 06, 2022 | 10.66 | 11.34 | 10.52 | 11.00 | 450,129 | +0.26(+2.40%) |
Apr 05, 2022 | 10.57 | 10.91 | 10.49 | 10.74 | 359,409 | +0.01(+0.09%) |
Apr 04, 2022 | 10.66 | 10.83 | 10.27 | 10.73 | 598,618 | -0.07(-0.64%) |
Apr 01, 2022 | 10.49 | 10.87 | 10.33 | 10.80 | 574,594 | +0.25(+2.35%) |
Mar 31, 2022 | 10.38 | 10.72 | 10.36 | 10.56 | 340,234 | +0.21(+2.01%) |
Mar 30, 2022 | 10.63 | 10.89 | 10.24 | 10.35 | 178,452 | -0.26(-2.43%) |
Mar 29, 2022 | 10.71 | 10.95 | 10.42 | 10.61 | 337,255 | +0.01(+0.09%) |
Mar 28, 2022 | 10.86 | 10.86 | 10.47 | 10.60 | 206,286 | -0.17(-1.57%) |
Mar 25, 2022 | 10.63 | 11.04 | 10.55 | 10.76 | 253,198 | +0.07(+0.65%) |
Mar 24, 2022 | 10.58 | 10.79 | 10.42 | 10.69 | 202,573 | +0.22(+2.08%) |
Mar 23, 2022 | 10.55 | 10.82 | 10.40 | 10.48 | 186,294 | -0.14(-1.31%) |
Mar 22, 2022 | 10.37 | 10.83 | 10.37 | 10.62 | 750,213 | +0.20(+1.90%) |
Mar 21, 2022 | 10.54 | 10.91 | 10.38 | 10.42 | 863,731 | -0.03(-0.28%) |
Mar 18, 2022 | 10.79 | 11.15 | 10.43 | 10.45 | 3,037,610 | -0.45(-4.09%) |
Mar 17, 2022 | 11.33 | 11.60 | 10.82 | 10.89 | 875,160 | -0.75(-6.47%) |
Mar 16, 2022 | 11.35 | 11.69 | 11.35 | 11.65 | 959,819 | +0.32(+2.80%) |
Mar 15, 2022 | 10.72 | 11.43 | 10.72 | 11.33 | 466,713 | +0.47(+4.29%) |
Mar 14, 2022 | 10.73 | 11.07 | 10.73 | 10.86 | 395,876 | +0.03(+0.27%) |
Mar 11, 2022 | 10.70 | 11.09 | 10.59 | 10.83 | 410,336 | -0.05(-0.45%) |
Mar 10, 2022 | 9.902 | 10.91 | 9.902 | 10.88 | 1,167,072 | +0.89(+8.93%) |
Mar 09, 2022 | 10.02 | 10.37 | 9.912 | 9.991 | 520,706 | +0.08(+0.80%) |
Mar 08, 2022 | 10.09 | 10.41 | 9.813 | 9.912 | 490,128 | -0.16(-1.58%) |
Mar 07, 2022 | 10.20 | 11.09 | 9.932 | 10.07 | 608,941 | +0.04(+0.40%) |
Mar 04, 2022 | 9.912 | 10.21 | 9.713 | 10.03 | 149,657 | +0.11(+1.10%) |
Mar 03, 2022 | 9.941 | 9.971 | 9.803 | 9.922 | 188,540 | +0.05(+0.50%) |
Mar 02, 2022 | 9.575 | 9.978 | 9.466 | 9.872 | 188,449 | +0.29(+3.00%) |