Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.42 | 10.47 | 10.18 | 10.35 | 660,587 | -0.22(-2.08%) |
May 27, 2022 | 10.19 | 10.65 | 10.19 | 10.57 | 383,196 | +0.42(+4.14%) |
May 26, 2022 | 9.860 | 10.32 | 9.860 | 10.15 | 463,765 | +0.35(+3.57%) |
May 25, 2022 | 9.800 | 9.900 | 9.590 | 9.800 | 1,201,927 | +0.00(+0.00%) |
May 24, 2022 | 9.610 | 9.850 | 9.430 | 9.800 | 406,623 | +0.09(+0.93%) |
May 23, 2022 | 10.26 | 10.26 | 9.520 | 9.710 | 513,067 | -0.45(-4.43%) |
May 20, 2022 | 10.30 | 10.43 | 9.890 | 10.16 | 414,859 | +0.03(+0.30%) |
May 19, 2022 | 10.18 | 10.43 | 10.08 | 10.13 | 497,241 | -0.18(-1.75%) |
May 18, 2022 | 10.43 | 10.72 | 10.21 | 10.31 | 570,153 | -0.35(-3.28%) |
May 17, 2022 | 10.41 | 10.70 | 10.32 | 10.66 | 447,779 | +0.51(+5.02%) |
May 16, 2022 | 9.900 | 10.28 | 9.870 | 10.15 | 603,534 | +0.30(+3.05%) |
May 13, 2022 | 9.310 | 9.980 | 9.310 | 9.850 | 562,520 | +0.72(+7.89%) |
May 12, 2022 | 8.760 | 9.409 | 8.750 | 9.130 | 655,189 | +0.26(+2.93%) |
May 11, 2022 | 8.920 | 9.390 | 8.830 | 8.870 | 649,755 | -0.22(-2.42%) |
May 10, 2022 | 9.440 | 9.450 | 8.790 | 9.090 | 723,167 | -0.32(-3.40%) |
May 09, 2022 | 9.730 | 9.850 | 9.400 | 9.410 | 508,812 | -0.53(-5.33%) |
May 06, 2022 | 10.65 | 10.71 | 9.720 | 9.940 | 895,331 | -0.90(-8.30%) |
May 05, 2022 | 10.95 | 11.07 | 10.57 | 10.84 | 727,747 | -0.85(-7.27%) |
May 04, 2022 | 11.29 | 11.75 | 10.94 | 11.69 | 472,786 | +0.40(+3.54%) |
May 03, 2022 | 11.35 | 11.43 | 11.02 | 11.29 | 437,647 | -0.16(-1.40%) |
May 02, 2022 | 11.14 | 11.47 | 11.09 | 11.45 | 466,544 | +0.33(+2.97%) |
Apr 29, 2022 | 11.34 | 11.62 | 11.07 | 11.12 | 461,575 | -0.33(-2.88%) |
Apr 28, 2022 | 11.50 | 11.71 | 11.03 | 11.45 | 429,635 | +0.08(+0.70%) |
Apr 27, 2022 | 11.46 | 11.66 | 11.31 | 11.37 | 340,261 | -0.13(-1.13%) |
Apr 26, 2022 | 11.90 | 11.95 | 11.49 | 11.50 | 342,163 | -0.54(-4.49%) |
Apr 25, 2022 | 11.67 | 12.11 | 11.61 | 12.04 | 336,669 | +0.29(+2.47%) |
Apr 22, 2022 | 11.99 | 12.03 | 11.64 | 11.75 | 283,842 | -0.28(-2.33%) |
Apr 21, 2022 | 12.55 | 12.67 | 11.95 | 12.03 | 349,433 | -0.38(-3.06%) |
Apr 20, 2022 | 12.78 | 12.91 | 12.34 | 12.41 | 321,750 | -0.22(-1.74%) |
Apr 19, 2022 | 12.59 | 12.93 | 12.59 | 12.63 | 510,124 | -0.04(-0.32%) |
Apr 18, 2022 | 12.73 | 12.99 | 12.58 | 12.67 | 278,584 | -0.15(-1.17%) |
Apr 14, 2022 | 12.95 | 13.07 | 12.76 | 12.82 | 256,640 | -0.07(-0.54%) |
Apr 13, 2022 | 12.71 | 12.99 | 12.71 | 12.89 | 325,405 | +0.15(+1.18%) |
Apr 12, 2022 | 12.95 | 13.25 | 12.68 | 12.74 | 341,301 | +0.06(+0.47%) |
Apr 11, 2022 | 12.53 | 12.85 | 12.41 | 12.68 | 456,870 | -0.05(-0.39%) |
Apr 08, 2022 | 13.00 | 13.25 | 12.72 | 12.73 | 363,392 | -0.33(-2.53%) |
Apr 07, 2022 | 13.18 | 13.42 | 12.82 | 13.06 | 463,061 | -0.19(-1.43%) |
Apr 06, 2022 | 13.58 | 13.81 | 13.16 | 13.25 | 565,767 | -0.59(-4.26%) |
Apr 05, 2022 | 14.39 | 14.65 | 13.56 | 13.84 | 532,322 | -0.84(-5.72%) |
Apr 04, 2022 | 14.59 | 14.93 | 14.59 | 14.68 | 279,104 | +0.07(+0.48%) |
Apr 01, 2022 | 14.53 | 14.73 | 14.35 | 14.61 | 367,489 | +0.18(+1.25%) |
Mar 31, 2022 | 14.74 | 14.79 | 14.33 | 14.43 | 387,897 | -0.44(-2.96%) |
Mar 30, 2022 | 14.94 | 15.42 | 14.78 | 14.87 | 232,960 | -0.18(-1.20%) |
Mar 29, 2022 | 14.88 | 15.65 | 14.73 | 15.05 | 496,623 | +0.41(+2.80%) |
Mar 28, 2022 | 14.81 | 14.85 | 14.34 | 14.64 | 298,447 | -0.22(-1.48%) |
Mar 25, 2022 | 15.00 | 15.00 | 14.62 | 14.86 | 261,202 | -0.15(-1.00%) |
Mar 24, 2022 | 15.05 | 15.08 | 14.66 | 15.01 | 152,152 | +0.07(+0.47%) |
Mar 23, 2022 | 15.10 | 15.25 | 14.77 | 14.94 | 296,017 | -0.37(-2.42%) |
Mar 22, 2022 | 15.13 | 15.60 | 15.01 | 15.31 | 219,219 | +0.22(+1.46%) |
Mar 21, 2022 | 15.42 | 15.46 | 14.81 | 15.09 | 329,714 | -0.33(-2.14%) |
Mar 18, 2022 | 15.25 | 15.59 | 15.25 | 15.42 | 745,545 | +0.09(+0.59%) |
Mar 17, 2022 | 14.90 | 15.37 | 14.85 | 15.33 | 391,919 | +0.26(+1.73%) |
Mar 16, 2022 | 14.56 | 15.14 | 14.50 | 15.07 | 469,874 | +0.76(+5.31%) |
Mar 15, 2022 | 14.10 | 14.44 | 13.85 | 14.31 | 390,151 | +0.29(+2.07%) |
Mar 14, 2022 | 14.52 | 14.66 | 13.89 | 14.02 | 502,325 | -0.55(-3.77%) |
Mar 11, 2022 | 14.49 | 14.76 | 14.38 | 14.57 | 411,757 | +0.18(+1.25%) |
Mar 10, 2022 | 14.15 | 14.41 | 13.88 | 14.39 | 435,087 | -0.11(-0.76%) |
Mar 09, 2022 | 14.13 | 14.69 | 14.06 | 14.50 | 737,975 | +0.66(+4.77%) |
Mar 08, 2022 | 14.20 | 14.43 | 13.76 | 13.84 | 1,065,056 | -0.36(-2.54%) |
Mar 07, 2022 | 15.25 | 15.47 | 14.18 | 14.20 | 526,354 | -1.18(-7.67%) |
Mar 04, 2022 | 15.63 | 15.70 | 15.27 | 15.38 | 436,777 | -0.55(-3.45%) |
Mar 03, 2022 | 16.10 | 16.16 | 15.75 | 15.93 | 507,581 | -0.13(-0.81%) |
Mar 02, 2022 | 16.16 | 16.52 | 15.74 | 16.06 | 458,611 | +0.05(+0.31%) |