Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.55 | 10.70 | 10.22 | 10.47 | 4,075,986 | +0.02(+0.18%) |
May 27, 2022 | 10.16 | 10.48 | 9.990 | 10.45 | 2,381,445 | +0.38(+3.74%) |
May 26, 2022 | 10.09 | 10.26 | 10.04 | 10.07 | 2,335,691 | +0.10(+1.01%) |
May 25, 2022 | 9.512 | 10.02 | 9.512 | 9.971 | 1,689,707 | +0.49(+5.13%) |
May 24, 2022 | 9.512 | 9.604 | 9.292 | 9.485 | 2,431,034 | -0.08(-0.86%) |
May 23, 2022 | 9.448 | 9.622 | 9.292 | 9.567 | 1,699,519 | +0.22(+2.36%) |
May 20, 2022 | 9.411 | 9.544 | 9.163 | 9.347 | 1,339,640 | +0.02(+0.20%) |
May 19, 2022 | 9.044 | 9.475 | 8.989 | 9.329 | 2,407,485 | +0.03(+0.30%) |
May 18, 2022 | 9.852 | 9.889 | 9.177 | 9.301 | 2,696,873 | -0.40(-4.16%) |
May 17, 2022 | 9.687 | 9.815 | 9.622 | 9.705 | 1,263,386 | +0.12(+1.25%) |
May 16, 2022 | 9.448 | 9.668 | 9.416 | 9.586 | 1,515,480 | +0.23(+2.45%) |
May 13, 2022 | 8.961 | 9.397 | 8.951 | 9.356 | 2,512,757 | +0.62(+7.15%) |
May 12, 2022 | 8.658 | 8.906 | 8.521 | 8.732 | 3,359,337 | +0.04(+0.42%) |
May 11, 2022 | 9.182 | 9.503 | 8.667 | 8.695 | 3,130,688 | -0.30(-3.37%) |
May 10, 2022 | 8.998 | 9.251 | 8.764 | 8.998 | 2,463,625 | +0.13(+1.45%) |
May 09, 2022 | 9.430 | 9.489 | 8.778 | 8.869 | 2,948,193 | -0.81(-8.35%) |
May 06, 2022 | 9.705 | 9.806 | 9.310 | 9.677 | 1,691,552 | +0.06(+0.57%) |
May 05, 2022 | 10.25 | 10.35 | 9.453 | 9.622 | 2,862,791 | -0.63(-6.18%) |
May 04, 2022 | 9.659 | 10.28 | 9.586 | 10.26 | 4,221,807 | +0.65(+6.79%) |
May 03, 2022 | 9.154 | 9.613 | 9.081 | 9.604 | 1,766,000 | +0.53(+5.87%) |
May 02, 2022 | 8.915 | 9.182 | 8.805 | 9.071 | 1,983,665 | +0.01(+0.10%) |
Apr 29, 2022 | 9.466 | 9.540 | 9.007 | 9.062 | 1,565,675 | -0.34(-3.61%) |
Apr 28, 2022 | 9.255 | 9.494 | 8.943 | 9.402 | 1,329,111 | +0.27(+2.94%) |
Apr 27, 2022 | 8.997 | 9.255 | 8.770 | 9.133 | 3,183,836 | +0.22(+2.44%) |
Apr 26, 2022 | 8.934 | 9.183 | 8.788 | 8.916 | 3,022,453 | +0.12(+1.34%) |
Apr 25, 2022 | 8.852 | 8.916 | 8.335 | 8.798 | 2,957,251 | -0.33(-3.58%) |
Apr 22, 2022 | 9.370 | 9.569 | 8.988 | 9.124 | 4,085,656 | -0.36(-3.83%) |
Apr 21, 2022 | 9.869 | 9.946 | 9.424 | 9.488 | 2,797,787 | -0.27(-2.79%) |
Apr 20, 2022 | 9.596 | 9.787 | 9.456 | 9.760 | 2,508,991 | +0.25(+2.67%) |
Apr 19, 2022 | 9.088 | 9.596 | 9.034 | 9.506 | 4,197,690 | +0.34(+3.66%) |
Apr 18, 2022 | 9.388 | 9.460 | 9.143 | 9.170 | 2,538,407 | -0.24(-2.51%) |
Apr 14, 2022 | 9.306 | 9.506 | 9.220 | 9.406 | 2,612,102 | +0.07(+0.78%) |
Apr 13, 2022 | 9.143 | 9.351 | 9.079 | 9.333 | 2,103,431 | +0.25(+2.80%) |
Apr 12, 2022 | 8.870 | 9.106 | 8.870 | 9.079 | 2,909,847 | +0.31(+3.52%) |
Apr 11, 2022 | 8.770 | 8.807 | 8.552 | 8.770 | 2,149,422 | -0.09(-1.02%) |
Apr 08, 2022 | 8.779 | 8.884 | 8.589 | 8.861 | 2,407,825 | +0.15(+1.77%) |
Apr 07, 2022 | 8.698 | 8.757 | 8.421 | 8.707 | 1,610,372 | +0.09(+1.05%) |
Apr 06, 2022 | 8.734 | 8.807 | 8.561 | 8.616 | 2,223,535 | -0.02(-0.21%) |
Apr 05, 2022 | 8.897 | 8.979 | 8.557 | 8.634 | 2,438,352 | -0.24(-2.66%) |
Apr 04, 2022 | 8.925 | 8.925 | 8.634 | 8.870 | 2,645,390 | +0.05(+0.62%) |
Apr 01, 2022 | 8.779 | 9.006 | 8.661 | 8.816 | 2,018,222 | +0.05(+0.62%) |
Mar 31, 2022 | 8.634 | 8.834 | 8.616 | 8.761 | 2,529,039 | +0.02(+0.21%) |
Mar 30, 2022 | 8.906 | 8.997 | 8.681 | 8.743 | 1,290,121 | -0.04(-0.41%) |
Mar 29, 2022 | 8.552 | 8.798 | 8.403 | 8.779 | 2,677,027 | +0.08(+0.94%) |
Mar 28, 2022 | 8.761 | 8.870 | 8.525 | 8.698 | 2,067,966 | -0.32(-3.52%) |
Mar 25, 2022 | 8.716 | 9.034 | 8.716 | 9.015 | 2,373,150 | +0.30(+3.44%) |
Mar 24, 2022 | 8.480 | 8.729 | 8.434 | 8.716 | 1,998,987 | +0.29(+3.45%) |
Mar 23, 2022 | 8.398 | 8.548 | 8.321 | 8.425 | 1,491,300 | +0.14(+1.64%) |
Mar 22, 2022 | 8.289 | 8.344 | 8.098 | 8.289 | 1,407,990 | -0.02(-0.22%) |
Mar 21, 2022 | 8.171 | 8.335 | 8.117 | 8.307 | 1,343,057 | +0.29(+3.62%) |
Mar 18, 2022 | 7.980 | 8.062 | 7.890 | 8.017 | 4,607,859 | -0.04(-0.45%) |
Mar 17, 2022 | 8.080 | 8.207 | 7.935 | 8.053 | 2,622,121 | +0.14(+1.72%) |
Mar 16, 2022 | 7.881 | 8.008 | 7.708 | 7.917 | 2,268,901 | +0.08(+1.04%) |
Mar 15, 2022 | 7.763 | 7.967 | 7.608 | 7.835 | 3,344,029 | -0.22(-2.71%) |
Mar 14, 2022 | 8.362 | 8.430 | 7.908 | 8.053 | 4,110,080 | -0.53(-6.14%) |
Mar 11, 2022 | 8.716 | 8.861 | 8.516 | 8.580 | 6,861,822 | -0.27(-3.08%) |
Mar 10, 2022 | 8.543 | 8.970 | 8.852 | 3,964,285 | +0.37(+4.39%) | |
Mar 09, 2022 | 8.080 | 8.557 | 7.953 | 8.480 | 5,356,704 | +0.06(+0.76%) |
Mar 08, 2022 | 8.925 | 9.090 | 8.257 | 8.416 | 16,470,416 | -0.34(-3.84%) |
Mar 07, 2022 | 9.143 | 9.333 | 8.689 | 8.752 | 4,291,142 | -0.31(-3.41%) |
Mar 04, 2022 | 8.716 | 9.097 | 8.680 | 9.061 | 3,531,850 | +0.34(+3.96%) |
Mar 03, 2022 | 8.471 | 8.757 | 8.416 | 8.716 | 4,616,996 | +0.15(+1.69%) |
Mar 02, 2022 | 8.353 | 8.571 | 8.244 | 8.571 | 3,281,300 | +0.28(+3.40%) |