Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.900 | 9.900 | 9.600 | 9.640 | 5,183,838 | -0.26(-2.63%) |
May 30, 2022 | 9.990 | 10.10 | 9.870 | 9.900 | 340,894 | -0.05(-0.50%) |
May 27, 2022 | 10.02 | 10.04 | 9.750 | 9.950 | 976,619 | +0.01(+0.10%) |
May 26, 2022 | 9.850 | 9.980 | 9.700 | 9.940 | 1,252,166 | +0.12(+1.22%) |
May 25, 2022 | 9.730 | 9.870 | 9.630 | 9.820 | 755,938 | +0.01(+0.10%) |
May 24, 2022 | 9.980 | 10.06 | 9.630 | 9.810 | 1,118,652 | -0.14(-1.41%) |
May 20, 2022 | 9.950 | 0 | -0.19(-1.87%) | |||
May 19, 2022 | 10.06 | 10.38 | 9.910 | 10.14 | 1,028,164 | +0.18(+1.81%) |
May 18, 2022 | 10.31 | 10.39 | 9.920 | 9.960 | 937,496 | -0.44(-4.23%) |
May 17, 2022 | 10.29 | 10.40 | 10.14 | 10.40 | 949,193 | +0.46(+4.63%) |
May 16, 2022 | 9.960 | 10.18 | 9.810 | 9.940 | 1,182,838 | +0.04(+0.40%) |
May 13, 2022 | 9.720 | 9.970 | 9.700 | 9.900 | 1,498,355 | +0.37(+3.88%) |
May 12, 2022 | 9.510 | 9.560 | 9.140 | 9.530 | 2,755,094 | -0.32(-3.25%) |
May 11, 2022 | 9.350 | 10.10 | 9.270 | 9.850 | 2,735,868 | +0.56(+6.03%) |
May 10, 2022 | 9.400 | 9.400 | 8.860 | 9.290 | 2,891,404 | +0.11(+1.20%) |
May 09, 2022 | 9.350 | 9.440 | 9.020 | 9.180 | 3,189,615 | -0.56(-5.75%) |
May 06, 2022 | 9.760 | 9.830 | 9.470 | 9.740 | 1,294,215 | -0.16(-1.62%) |
May 05, 2022 | 10.24 | 10.30 | 9.740 | 9.900 | 1,220,474 | -0.41(-3.98%) |
May 04, 2022 | 10.10 | 10.44 | 9.860 | 10.31 | 1,606,903 | +0.27(+2.69%) |
May 03, 2022 | 10.05 | 10.17 | 9.900 | 10.04 | 1,560,298 | +0.12(+1.21%) |
May 02, 2022 | 10.04 | 10.04 | 9.740 | 9.920 | 1,878,190 | -0.38(-3.69%) |
Apr 29, 2022 | 10.53 | 10.67 | 10.21 | 10.30 | 1,523,666 | -0.11(-1.06%) |
Apr 28, 2022 | 10.39 | 10.58 | 10.26 | 10.41 | 2,657,422 | +0.08(+0.77%) |
Apr 27, 2022 | 10.15 | 10.33 | 9.950 | 10.33 | 2,285,066 | +0.51(+5.19%) |
Apr 26, 2022 | 10.67 | 10.67 | 9.800 | 9.820 | 2,654,249 | -0.79(-7.45%) |
Apr 25, 2022 | 10.75 | 10.83 | 10.33 | 10.61 | 2,155,133 | -0.18(-1.67%) |
Apr 22, 2022 | 11.24 | 11.44 | 10.78 | 10.79 | 1,896,991 | -0.63(-5.52%) |
Apr 21, 2022 | 11.85 | 12.04 | 11.20 | 11.42 | 1,645,848 | -0.55(-4.59%) |
Apr 20, 2022 | 11.83 | 12.10 | 11.75 | 11.97 | 922,303 | +0.02(+0.17%) |
Apr 19, 2022 | 12.11 | 12.15 | 11.87 | 11.95 | 825,265 | -0.27(-2.21%) |
Apr 18, 2022 | 12.11 | 12.23 | 12.07 | 12.22 | 1,053,703 | +0.18(+1.50%) |
Apr 14, 2022 | 12.04 | 0 | +0.05(+0.42%) | |||
Apr 13, 2022 | 11.64 | 12.09 | 11.59 | 11.99 | 1,437,030 | +0.47(+4.08%) |
Apr 12, 2022 | 11.60 | 11.91 | 11.47 | 11.52 | 1,274,613 | +0.09(+0.79%) |
Apr 11, 2022 | 11.57 | 11.60 | 11.23 | 11.43 | 882,120 | -0.12(-1.04%) |
Apr 08, 2022 | 11.59 | 11.64 | 11.43 | 11.55 | 669,556 | +0.04(+0.35%) |
Apr 07, 2022 | 11.27 | 11.51 | 11.15 | 11.51 | 922,956 | +0.24(+2.13%) |
Apr 06, 2022 | 11.43 | 11.53 | 11.10 | 11.27 | 993,059 | -0.19(-1.66%) |
Apr 05, 2022 | 12.14 | 12.20 | 11.26 | 11.46 | 1,623,344 | -0.60(-4.98%) |
Apr 04, 2022 | 12.21 | 12.24 | 11.99 | 12.06 | 746,812 | -0.10(-0.82%) |
Apr 01, 2022 | 11.80 | 12.17 | 11.69 | 12.16 | 1,396,034 | +0.50(+4.29%) |
Mar 31, 2022 | 11.86 | 11.90 | 11.66 | 11.66 | 1,066,983 | -0.18(-1.52%) |
Mar 30, 2022 | 11.50 | 11.87 | 11.48 | 11.84 | 1,490,978 | +0.39(+3.41%) |
Mar 29, 2022 | 11.37 | 11.48 | 11.28 | 11.45 | 1,045,690 | -0.08(-0.69%) |
Mar 28, 2022 | 11.53 | 11.69 | 11.33 | 11.53 | 714,563 | -0.12(-1.03%) |
Mar 25, 2022 | 11.91 | 11.91 | 11.62 | 11.65 | 672,046 | -0.26(-2.18%) |
Mar 24, 2022 | 12.00 | 12.03 | 11.84 | 11.91 | 1,077,493 | +0.17(+1.45%) |
Mar 23, 2022 | 11.62 | 12.00 | 11.50 | 11.74 | 1,490,896 | +0.23(+2.00%) |
Mar 22, 2022 | 11.63 | 11.76 | 11.42 | 11.51 | 1,759,718 | -0.05(-0.43%) |
Mar 21, 2022 | 11.29 | 11.57 | 11.19 | 11.56 | 1,055,353 | +0.37(+3.31%) |
Mar 18, 2022 | 10.85 | 11.36 | 10.85 | 11.19 | 2,842,721 | +0.26(+2.38%) |
Mar 17, 2022 | 10.67 | 10.94 | 10.65 | 10.93 | 1,100,480 | +0.32(+3.02%) |
Mar 16, 2022 | 10.59 | 10.71 | 10.27 | 10.61 | 1,682,525 | +0.26(+2.51%) |
Mar 15, 2022 | 10.35 | 10.41 | 10.05 | 10.35 | 2,177,776 | +0.26(+2.58%) |
Mar 14, 2022 | 10.57 | 10.67 | 9.990 | 10.09 | 1,878,313 | -0.64(-5.96%) |
Mar 11, 2022 | 11.33 | 11.42 | 10.68 | 10.73 | 1,918,884 | -0.73(-6.37%) |
Mar 10, 2022 | 11.00 | 11.48 | 11.00 | 11.46 | 1,394,023 | +0.38(+3.43%) |
Mar 09, 2022 | 11.07 | 11.18 | 10.60 | 11.08 | 2,978,467 | +0.03(+0.27%) |
Mar 08, 2022 | 11.08 | 11.46 | 10.55 | 11.05 | 3,496,900 | +0.04(+0.36%) |
Mar 07, 2022 | 11.85 | 11.89 | 10.89 | 11.01 | 4,264,737 | -0.71(-6.06%) |
Mar 04, 2022 | 12.42 | 12.43 | 11.65 | 11.72 | 4,131,599 | -0.70(-5.64%) |
Mar 03, 2022 | 12.77 | 13.02 | 12.24 | 12.42 | 2,418,310 | -0.20(-1.58%) |
Mar 02, 2022 | 12.60 | 12.68 | 12.32 | 12.62 | 1,322,008 | +0.17(+1.37%) |