Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.52 | 10.56 | 10.31 | 10.45 | 714,825 | -0.12(-1.12%) |
May 27, 2022 | 10.51 | 10.59 | 10.38 | 10.57 | 610,723 | +0.07(+0.65%) |
May 26, 2022 | 10.41 | 10.63 | 10.36 | 10.50 | 557,649 | +0.20(+1.98%) |
May 25, 2022 | 10.15 | 10.41 | 10.10 | 10.30 | 680,000 | +0.18(+1.76%) |
May 24, 2022 | 10.05 | 10.23 | 9.815 | 10.12 | 814,417 | +0.10(+1.02%) |
May 23, 2022 | 9.900 | 10.15 | 9.843 | 10.02 | 914,934 | +0.25(+2.61%) |
May 20, 2022 | 9.985 | 10.03 | 9.654 | 9.764 | 800,879 | -0.11(-1.12%) |
May 19, 2022 | 10.06 | 10.17 | 9.875 | 9.875 | 1,184,880 | -0.31(-3.08%) |
May 18, 2022 | 10.43 | 10.56 | 10.15 | 10.19 | 1,223,649 | -0.40(-3.77%) |
May 17, 2022 | 10.60 | 10.73 | 10.53 | 10.59 | 937,818 | +0.08(+0.81%) |
May 16, 2022 | 10.06 | 10.60 | 10.00 | 10.50 | 1,226,210 | +0.45(+4.48%) |
May 13, 2022 | 9.960 | 10.21 | 9.807 | 10.05 | 2,128,886 | +0.21(+2.16%) |
May 12, 2022 | 9.841 | 9.883 | 9.582 | 9.841 | 1,352,088 | +0.02(+0.17%) |
May 11, 2022 | 9.170 | 9.960 | 9.170 | 9.824 | 1,848,495 | +0.65(+7.03%) |
May 10, 2022 | 10.58 | 10.61 | 8.983 | 9.178 | 2,488,648 | -1.42(-13.38%) |
May 09, 2022 | 10.63 | 10.73 | 10.46 | 10.60 | 855,010 | -0.15(-1.42%) |
May 06, 2022 | 10.81 | 10.89 | 10.61 | 10.75 | 742,295 | -0.14(-1.33%) |
May 05, 2022 | 11.04 | 11.09 | 10.77 | 10.89 | 813,856 | -0.23(-2.06%) |
May 04, 2022 | 10.89 | 11.12 | 10.76 | 11.12 | 730,917 | +0.19(+1.71%) |
May 03, 2022 | 10.95 | 10.99 | 10.76 | 10.94 | 738,583 | -0.03(-0.31%) |
May 02, 2022 | 10.89 | 11.11 | 10.73 | 10.97 | 1,274,546 | +0.17(+1.57%) |
Apr 29, 2022 | 11.12 | 11.14 | 10.78 | 10.80 | 837,606 | -0.32(-2.90%) |
Apr 28, 2022 | 10.84 | 11.13 | 10.65 | 11.12 | 770,180 | +0.33(+3.07%) |
Apr 27, 2022 | 10.77 | 10.94 | 10.73 | 10.79 | 1,289,845 | +0.02(+0.16%) |
Apr 26, 2022 | 10.92 | 11.02 | 10.76 | 10.77 | 1,086,766 | -0.23(-2.08%) |
Apr 25, 2022 | 11.04 | 11.06 | 10.75 | 11.00 | 1,291,157 | -0.06(-0.54%) |
Apr 22, 2022 | 11.22 | 11.25 | 11.05 | 11.06 | 1,339,517 | -0.16(-1.44%) |
Apr 21, 2022 | 11.35 | 11.36 | 11.17 | 11.22 | 1,233,572 | +0.04(+0.38%) |
Apr 20, 2022 | 11.11 | 11.28 | 11.04 | 11.18 | 1,670,248 | +0.13(+1.15%) |
Apr 19, 2022 | 10.89 | 11.14 | 10.86 | 11.05 | 762,443 | +0.25(+2.28%) |
Apr 18, 2022 | 10.83 | 10.91 | 10.77 | 10.81 | 1,281,842 | -0.07(-0.62%) |
Apr 14, 2022 | 10.92 | 11.16 | 10.86 | 10.88 | 717,194 | -0.01(-0.08%) |
Apr 13, 2022 | 10.77 | 10.91 | 10.66 | 10.89 | 867,388 | +0.18(+1.67%) |
Apr 12, 2022 | 10.59 | 10.80 | 10.55 | 10.71 | 1,310,458 | +0.18(+1.69%) |
Apr 11, 2022 | 10.44 | 10.61 | 10.40 | 10.53 | 803,738 | +0.15(+1.47%) |
Apr 08, 2022 | 10.50 | 10.58 | 10.32 | 10.38 | 984,168 | -0.07(-0.65%) |
Apr 07, 2022 | 10.39 | 10.51 | 10.27 | 10.44 | 1,393,218 | +0.11(+1.07%) |
Apr 06, 2022 | 10.22 | 10.42 | 10.16 | 10.33 | 1,409,734 | +0.08(+0.74%) |
Apr 05, 2022 | 10.64 | 10.68 | 10.20 | 10.26 | 1,166,002 | -0.37(-3.44%) |
Apr 04, 2022 | 10.56 | 10.71 | 10.32 | 10.62 | 1,926,047 | +0.03(+0.24%) |
Apr 01, 2022 | 10.19 | 10.60 | 10.11 | 10.60 | 2,430,307 | +0.37(+3.65%) |
Mar 31, 2022 | 9.374 | 10.61 | 9.348 | 10.22 | 4,760,709 | +1.22(+13.58%) |
Mar 30, 2022 | 9.119 | 9.314 | 8.953 | 9.000 | 932,435 | -0.11(-1.21%) |
Mar 29, 2022 | 9.111 | 9.204 | 8.983 | 9.111 | 891,447 | +0.06(+0.66%) |
Mar 28, 2022 | 9.136 | 9.242 | 9.009 | 9.051 | 528,623 | -0.14(-1.48%) |
Mar 25, 2022 | 8.975 | 9.212 | 8.975 | 9.187 | 680,234 | +0.25(+2.85%) |
Mar 24, 2022 | 8.924 | 8.975 | 8.830 | 8.932 | 586,322 | +0.07(+0.77%) |
Mar 23, 2022 | 9.094 | 9.115 | 8.856 | 8.864 | 727,152 | -0.24(-2.61%) |
Mar 22, 2022 | 9.187 | 9.416 | 9.102 | 9.102 | 759,623 | +0.02(+0.19%) |
Mar 21, 2022 | 9.289 | 9.374 | 9.051 | 9.085 | 950,266 | -0.23(-2.46%) |
Mar 18, 2022 | 9.223 | 9.364 | 9.039 | 9.314 | 2,367,574 | +0.19(+2.10%) |
Mar 17, 2022 | 8.839 | 9.164 | 8.822 | 9.123 | 1,131,972 | +0.24(+2.72%) |
Mar 16, 2022 | 8.756 | 8.906 | 8.681 | 8.881 | 990,076 | +0.13(+1.43%) |
Mar 15, 2022 | 8.672 | 8.789 | 8.610 | 8.756 | 955,283 | +0.27(+3.14%) |
Mar 14, 2022 | 8.572 | 8.572 | 8.380 | 8.489 | 941,304 | +0.04(+0.49%) |
Mar 11, 2022 | 8.706 | 8.714 | 8.447 | 8.447 | 810,014 | -0.24(-2.78%) |
Mar 10, 2022 | 8.639 | 8.701 | 8.505 | 8.689 | 805,521 | +0.02(+0.19%) |
Mar 09, 2022 | 8.555 | 8.781 | 8.472 | 8.672 | 1,108,003 | +0.28(+3.38%) |
Mar 08, 2022 | 8.697 | 8.789 | 8.364 | 8.389 | 1,442,873 | -0.31(-3.55%) |
Mar 07, 2022 | 9.098 | 9.098 | 8.681 | 8.697 | 1,088,707 | -0.47(-5.10%) |
Mar 04, 2022 | 9.348 | 9.385 | 9.131 | 9.164 | 812,650 | -0.35(-3.68%) |
Mar 03, 2022 | 9.815 | 9.898 | 9.448 | 9.514 | 1,018,797 | -0.34(-3.47%) |
Mar 02, 2022 | 9.214 | 9.944 | 9.214 | 9.856 | 1,145,680 | +0.60(+6.49%) |