Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.11 | 10.11 | 9.200 | 9.600 | 12,049 | -0.79(-7.60%) |
May 27, 2022 | 10.39 | 10.39 | 10.39 | 10.39 | 820 | +0.82(+8.57%) |
May 26, 2022 | 9.900 | 10.16 | 9.442 | 9.570 | 9,823 | -0.20(-2.05%) |
May 25, 2022 | 9.630 | 9.770 | 9.633 | 9.770 | 785 | -0.23(-2.30%) |
May 24, 2022 | 10.12 | 10.20 | 9.790 | 10.00 | 2,991 | -0.30(-2.91%) |
May 23, 2022 | 9.700 | 10.31 | 9.700 | 10.30 | 2,587 | +0.52(+5.32%) |
May 20, 2022 | 10.05 | 10.05 | 9.550 | 9.780 | 2,011 | -0.36(-3.55%) |
May 19, 2022 | 9.600 | 10.17 | 9.509 | 10.14 | 3,787 | +0.10(+1.00%) |
May 18, 2022 | 9.960 | 10.04 | 9.785 | 10.04 | 2,622 | -0.07(-0.69%) |
May 17, 2022 | 10.10 | 10.53 | 9.949 | 10.11 | 10,496 | -0.04(-0.39%) |
May 16, 2022 | 10.00 | 10.15 | 9.890 | 10.15 | 3,467 | +0.00(+0.00%) |
May 13, 2022 | 10.50 | 10.90 | 9.965 | 10.15 | 9,538 | +0.25(+2.53%) |
May 12, 2022 | 9.800 | 10.12 | 9.800 | 9.900 | 5,361 | +0.09(+0.92%) |
May 11, 2022 | 10.46 | 10.66 | 9.570 | 9.810 | 5,792 | -0.68(-6.48%) |
May 10, 2022 | 10.19 | 11.20 | 10.01 | 10.49 | 5,524 | +0.29(+2.84%) |
May 09, 2022 | 11.32 | 11.32 | 10.20 | 10.20 | 3,988 | -0.86(-7.78%) |
May 06, 2022 | 10.42 | 12.22 | 10.01 | 11.06 | 14,874 | +0.54(+5.13%) |
May 05, 2022 | 10.90 | 10.90 | 9.550 | 10.52 | 11,251 | -0.16(-1.50%) |
May 04, 2022 | 10.68 | 10.71 | 10.68 | 10.68 | 1,131 | -0.28(-2.55%) |
May 03, 2022 | 11.17 | 11.33 | 10.36 | 10.96 | 20,016 | -0.54(-4.70%) |
May 02, 2022 | 11.72 | 12.34 | 11.34 | 11.50 | 7,751 | -0.42(-3.52%) |
Apr 29, 2022 | 12.70 | 12.70 | 11.90 | 11.92 | 4,498 | -0.29(-2.38%) |
Apr 28, 2022 | 11.96 | 13.33 | 11.17 | 12.21 | 10,354 | -0.03(-0.25%) |
Apr 27, 2022 | 11.71 | 13.03 | 10.98 | 12.24 | 11,932 | +0.21(+1.75%) |
Apr 26, 2022 | 12.77 | 12.85 | 11.89 | 12.03 | 5,884 | -0.37(-2.98%) |
Apr 25, 2022 | 12.87 | 12.98 | 10.91 | 12.40 | 12,267 | -0.60(-4.62%) |
Apr 21, 2022 | 13.00 | 28 | -0.31(-2.33%) | |||
Apr 20, 2022 | 13.40 | 13.75 | 13.06 | 13.31 | 1,945 | -0.68(-4.86%) |
Apr 19, 2022 | 13.87 | 14.00 | 12.95 | 13.99 | 4,646 | +0.49(+3.63%) |
Apr 18, 2022 | 12.79 | 13.50 | 12.09 | 13.50 | 8,341 | +0.31(+2.35%) |
Apr 14, 2022 | 13.17 | 13.19 | 12.90 | 13.19 | 4,640 | -0.01(-0.08%) |
Apr 13, 2022 | 13.35 | 13.60 | 12.88 | 13.20 | 6,144 | +0.55(+4.35%) |
Apr 12, 2022 | 12.04 | 13.00 | 12.04 | 12.65 | 10,056 | +0.40(+3.27%) |
Apr 11, 2022 | 12.50 | 12.96 | 12.11 | 12.25 | 2,718 | +0.26(+2.13%) |
Apr 08, 2022 | 11.75 | 11.99 | 11.75 | 11.99 | 1,393 | -0.41(-3.28%) |
Apr 07, 2022 | 12.61 | 12.61 | 11.75 | 12.40 | 3,972 | -0.16(-1.26%) |
Apr 06, 2022 | 12.29 | 12.60 | 12.19 | 12.56 | 9,165 | -0.04(-0.32%) |
Apr 05, 2022 | 12.03 | 12.75 | 11.98 | 12.60 | 13,486 | +0.60(+5.00%) |
Apr 04, 2022 | 11.52 | 12.27 | 10.54 | 12.00 | 11,783 | +0.87(+7.82%) |
Apr 01, 2022 | 11.61 | 11.61 | 11.12 | 11.13 | 11,081 | +0.13(+1.18%) |
Mar 31, 2022 | 12.64 | 13.42 | 10.25 | 11.00 | 25,105 | -1.68(-13.25%) |
Mar 30, 2022 | 12.64 | 13.51 | 11.70 | 12.68 | 12,497 | -0.28(-2.16%) |
Mar 29, 2022 | 13.08 | 13.08 | 12.70 | 12.96 | 5,119 | +0.16(+1.25%) |
Mar 28, 2022 | 13.00 | 13.29 | 12.80 | 12.80 | 2,897 | -0.34(-2.59%) |
Mar 25, 2022 | 12.56 | 13.27 | 12.56 | 13.14 | 4,166 | +0.21(+1.58%) |
Mar 24, 2022 | 13.00 | 13.18 | 12.71 | 12.94 | 12,405 | -0.06(-0.50%) |
Mar 23, 2022 | 12.56 | 13.00 | 12.01 | 13.00 | 7,402 | +0.10(+0.78%) |
Mar 22, 2022 | 12.22 | 12.90 | 11.80 | 12.90 | 14,318 | +0.81(+6.71%) |
Mar 21, 2022 | 11.93 | 12.60 | 11.30 | 12.09 | 9,634 | +0.06(+0.49%) |
Mar 18, 2022 | 11.72 | 12.26 | 11.30 | 12.03 | 2,025 | +0.33(+2.82%) |
Mar 17, 2022 | 10.97 | 11.71 | 10.97 | 11.70 | 6,177 | +1.00(+9.35%) |
Mar 16, 2022 | 10.31 | 10.70 | 10.31 | 10.70 | 4,970 | +0.27(+2.59%) |
Mar 15, 2022 | 10.41 | 10.43 | 9.570 | 10.43 | 28,724 | +0.12(+1.16%) |
Mar 14, 2022 | 10.01 | 10.62 | 9.320 | 10.31 | 8,376 | -0.12(-1.15%) |
Mar 11, 2022 | 10.50 | 10.84 | 10.43 | 10.43 | 676 | -0.41(-3.78%) |
Mar 10, 2022 | 10.84 | 10.84 | 10.84 | 10.84 | 669 | +0.19(+1.78%) |
Mar 09, 2022 | 10.25 | 10.65 | 10.25 | 10.65 | 1,629 | +0.25(+2.40%) |
Mar 08, 2022 | 10.08 | 10.40 | 10.00 | 10.40 | 8,890 | +0.60(+6.12%) |
Mar 07, 2022 | 9.750 | 10.92 | 9.630 | 9.800 | 18,873 | -0.48(-4.67%) |
Mar 04, 2022 | 10.31 | 10.31 | 9.420 | 10.28 | 9,123 | +0.19(+1.88%) |
Mar 03, 2022 | 10.61 | 10.61 | 9.520 | 10.09 | 5,181 | -0.11(-1.08%) |
Mar 02, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 895 | -0.45(-4.23%) |