Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.340 | 9.610 | 9.310 | 9.520 | 147,076 | +0.19(+2.04%) |
May 27, 2022 | 9.210 | 9.400 | 9.210 | 9.330 | 127,581 | +0.11(+1.19%) |
May 26, 2022 | 9.000 | 9.310 | 9.000 | 9.220 | 153,331 | +0.26(+2.90%) |
May 25, 2022 | 8.670 | 9.060 | 8.670 | 8.960 | 137,843 | +0.26(+2.99%) |
May 24, 2022 | 8.930 | 8.980 | 8.630 | 8.700 | 309,292 | -0.30(-3.33%) |
May 23, 2022 | 8.920 | 9.020 | 8.710 | 9.000 | 287,999 | +0.21(+2.39%) |
May 20, 2022 | 9.060 | 9.250 | 8.760 | 8.790 | 376,198 | -0.15(-1.68%) |
May 19, 2022 | 8.980 | 9.330 | 8.730 | 8.940 | 310,155 | +0.06(+0.68%) |
May 18, 2022 | 9.270 | 9.370 | 8.860 | 8.880 | 204,328 | -0.59(-6.23%) |
May 17, 2022 | 9.460 | 9.590 | 9.300 | 9.470 | 189,553 | +0.19(+2.05%) |
May 16, 2022 | 8.990 | 9.480 | 8.950 | 9.280 | 299,861 | +0.29(+3.23%) |
May 13, 2022 | 9.100 | 9.210 | 8.870 | 8.990 | 474,808 | +0.12(+1.35%) |
May 12, 2022 | 8.990 | 9.080 | 8.580 | 8.870 | 234,250 | -0.20(-2.21%) |
May 11, 2022 | 9.100 | 9.520 | 8.910 | 9.070 | 200,342 | -0.06(-0.66%) |
May 10, 2022 | 9.400 | 9.620 | 9.010 | 9.130 | 527,120 | -0.07(-0.76%) |
May 09, 2022 | 9.780 | 9.820 | 9.110 | 9.200 | 369,867 | -0.78(-7.82%) |
May 06, 2022 | 9.950 | 10.08 | 9.670 | 9.980 | 297,029 | +0.03(+0.30%) |
May 05, 2022 | 10.11 | 10.24 | 9.900 | 9.950 | 262,469 | -0.31(-3.02%) |
May 04, 2022 | 10.41 | 10.41 | 9.930 | 10.26 | 478,452 | -0.18(-1.72%) |
May 03, 2022 | 10.88 | 10.88 | 10.36 | 10.44 | 215,640 | -0.38(-3.51%) |
May 02, 2022 | 11.03 | 11.07 | 10.55 | 10.82 | 338,643 | -0.27(-2.43%) |
Apr 29, 2022 | 11.30 | 11.38 | 11.02 | 11.09 | 342,473 | -0.23(-2.03%) |
Apr 28, 2022 | 11.60 | 11.67 | 11.09 | 11.32 | 276,353 | -0.26(-2.25%) |
Apr 27, 2022 | 11.03 | 11.63 | 10.89 | 11.58 | 208,551 | +0.62(+5.66%) |
Apr 26, 2022 | 11.13 | 11.19 | 10.93 | 10.96 | 174,393 | -0.32(-2.84%) |
Apr 25, 2022 | 11.00 | 11.34 | 10.96 | 11.28 | 243,131 | +0.22(+1.99%) |
Apr 22, 2022 | 11.12 | 11.30 | 11.01 | 11.06 | 206,572 | -0.02(-0.18%) |
Apr 21, 2022 | 11.26 | 11.37 | 11.06 | 11.08 | 383,604 | -0.13(-1.16%) |
Apr 20, 2022 | 11.45 | 11.66 | 11.01 | 11.21 | 256,411 | +0.02(+0.18%) |
Apr 19, 2022 | 11.00 | 11.32 | 11.00 | 11.19 | 154,800 | +0.11(+0.99%) |
Apr 18, 2022 | 11.42 | 11.42 | 11.04 | 11.08 | 311,758 | -0.27(-2.38%) |
Apr 14, 2022 | 11.55 | 11.67 | 11.17 | 11.35 | 715,343 | -0.11(-0.96%) |
Apr 13, 2022 | 11.15 | 11.59 | 11.15 | 11.46 | 248,539 | +0.32(+2.87%) |
Apr 12, 2022 | 11.58 | 11.61 | 11.03 | 11.14 | 255,286 | -0.31(-2.71%) |
Apr 11, 2022 | 11.61 | 11.79 | 11.36 | 11.45 | 172,938 | -0.30(-2.55%) |
Apr 08, 2022 | 12.18 | 12.27 | 11.51 | 11.75 | 288,007 | -0.53(-4.32%) |
Apr 07, 2022 | 11.95 | 12.29 | 11.87 | 12.28 | 438,147 | +0.24(+1.99%) |
Apr 06, 2022 | 11.85 | 12.12 | 11.63 | 12.04 | 258,642 | +0.08(+0.67%) |
Apr 05, 2022 | 12.24 | 12.31 | 11.93 | 11.96 | 150,815 | -0.24(-1.97%) |
Apr 04, 2022 | 12.10 | 12.49 | 12.06 | 12.20 | 174,896 | +0.16(+1.33%) |
Apr 01, 2022 | 12.25 | 12.38 | 11.95 | 12.04 | 224,396 | -0.16(-1.31%) |
Mar 31, 2022 | 12.15 | 12.32 | 12.09 | 12.20 | 125,152 | +0.10(+0.83%) |
Mar 30, 2022 | 12.23 | 12.27 | 12.02 | 12.10 | 96,505 | -0.18(-1.47%) |
Mar 29, 2022 | 12.20 | 12.50 | 12.10 | 12.28 | 226,519 | +0.14(+1.15%) |
Mar 28, 2022 | 12.26 | 12.28 | 11.94 | 12.14 | 102,075 | -0.10(-0.82%) |
Mar 25, 2022 | 12.27 | 12.32 | 12.19 | 12.24 | 239,188 | +0.03(+0.25%) |
Mar 24, 2022 | 11.78 | 12.24 | 11.67 | 12.21 | 299,323 | +0.39(+3.30%) |
Mar 23, 2022 | 11.57 | 12.02 | 11.57 | 11.82 | 160,581 | +0.04(+0.34%) |
Mar 22, 2022 | 11.74 | 12.10 | 11.74 | 11.78 | 314,303 | +0.19(+1.64%) |
Mar 21, 2022 | 11.64 | 11.79 | 11.38 | 11.59 | 254,537 | -0.05(-0.43%) |
Mar 18, 2022 | 11.88 | 12.20 | 11.64 | 11.64 | 425,319 | -0.24(-2.02%) |
Mar 17, 2022 | 11.90 | 12.19 | 11.80 | 11.88 | 237,121 | -0.20(-1.66%) |
Mar 16, 2022 | 11.45 | 12.08 | 11.45 | 12.08 | 174,269 | +0.77(+6.81%) |
Mar 15, 2022 | 11.08 | 11.32 | 10.95 | 11.31 | 136,255 | +0.26(+2.35%) |
Mar 14, 2022 | 11.60 | 11.60 | 11.04 | 11.05 | 318,019 | -0.37(-3.24%) |
Mar 11, 2022 | 11.48 | 11.62 | 11.27 | 11.42 | 234,165 | -0.05(-0.44%) |
Mar 10, 2022 | 10.64 | 12.09 | 10.64 | 11.47 | 377,896 | +0.25(+2.23%) |
Mar 09, 2022 | 10.95 | 11.31 | 10.93 | 11.22 | 288,727 | +0.51(+4.76%) |
Mar 08, 2022 | 10.49 | 10.97 | 10.18 | 10.71 | 280,461 | +0.38(+3.68%) |
Mar 07, 2022 | 10.89 | 10.98 | 10.29 | 10.33 | 594,577 | -0.59(-5.40%) |
Mar 04, 2022 | 11.30 | 11.45 | 10.79 | 10.92 | 564,580 | -0.55(-4.80%) |
Mar 03, 2022 | 11.88 | 11.88 | 11.43 | 11.47 | 353,181 | -0.23(-1.97%) |
Mar 02, 2022 | 11.39 | 11.70 | 11.39 | 11.70 | 173,153 | +0.44(+3.91%) |