Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.44 | 12.55 | 12.08 | 12.29 | 1,783,897 | +0.10(+0.83%) |
May 27, 2022 | 11.70 | 12.28 | 11.65 | 12.19 | 912,465 | +0.42(+3.56%) |
May 26, 2022 | 12.00 | 12.08 | 11.60 | 11.77 | 948,428 | -0.22(-1.87%) |
May 25, 2022 | 11.49 | 12.03 | 11.49 | 11.99 | 608,810 | +0.41(+3.56%) |
May 24, 2022 | 11.58 | 11.72 | 11.43 | 11.58 | 603,500 | +0.00(+0.00%) |
May 23, 2022 | 11.53 | 11.60 | 11.35 | 11.58 | 956,997 | +0.15(+1.33%) |
May 20, 2022 | 11.37 | 11.57 | 11.23 | 11.43 | 639,009 | +0.15(+1.35%) |
May 19, 2022 | 10.98 | 11.44 | 10.85 | 11.28 | 889,916 | +0.22(+1.96%) |
May 18, 2022 | 11.26 | 11.49 | 10.87 | 11.06 | 1,005,542 | -0.18(-1.61%) |
May 17, 2022 | 11.71 | 11.90 | 11.23 | 11.24 | 1,087,397 | -0.38(-3.24%) |
May 16, 2022 | 11.15 | 11.76 | 11.09 | 11.62 | 1,201,555 | +0.51(+4.62%) |
May 13, 2022 | 11.21 | 11.47 | 10.77 | 11.10 | 1,608,621 | +0.09(+0.85%) |
May 12, 2022 | 11.13 | 11.36 | 10.74 | 11.01 | 2,140,608 | -0.11(-0.95%) |
May 11, 2022 | 11.33 | 11.49 | 11.08 | 11.12 | 1,388,343 | -0.16(-1.38%) |
May 10, 2022 | 10.63 | 11.28 | 10.59 | 11.27 | 2,570,140 | +0.80(+7.65%) |
May 09, 2022 | 10.64 | 10.76 | 10.31 | 10.47 | 2,217,609 | -0.29(-2.66%) |
May 06, 2022 | 10.82 | 10.92 | 10.58 | 10.76 | 1,796,463 | +0.04(+0.35%) |
May 05, 2022 | 10.25 | 10.82 | 10.07 | 10.72 | 2,431,690 | +1.14(+11.86%) |
May 04, 2022 | 9.508 | 9.626 | 9.364 | 9.582 | 582,588 | +0.24(+2.59%) |
May 03, 2022 | 9.104 | 9.396 | 9.104 | 9.340 | 489,186 | +0.27(+3.01%) |
May 02, 2022 | 9.098 | 9.216 | 8.850 | 9.067 | 681,526 | -0.07(-0.82%) |
Apr 29, 2022 | 9.458 | 9.470 | 9.110 | 9.142 | 495,561 | -0.34(-3.60%) |
Apr 28, 2022 | 9.353 | 9.564 | 9.036 | 9.483 | 851,324 | +0.27(+2.90%) |
Apr 27, 2022 | 8.961 | 9.259 | 8.874 | 9.216 | 967,422 | +0.29(+3.20%) |
Apr 26, 2022 | 8.850 | 9.073 | 8.750 | 8.930 | 859,876 | +0.11(+1.27%) |
Apr 25, 2022 | 9.011 | 9.024 | 8.601 | 8.819 | 1,216,320 | -0.41(-4.44%) |
Apr 22, 2022 | 9.297 | 9.567 | 9.160 | 9.228 | 829,319 | -0.10(-1.07%) |
Apr 21, 2022 | 9.738 | 9.777 | 9.291 | 9.328 | 901,253 | -0.42(-4.33%) |
Apr 20, 2022 | 9.769 | 9.843 | 9.570 | 9.750 | 756,645 | +0.02(+0.26%) |
Apr 19, 2022 | 9.874 | 9.905 | 9.663 | 9.725 | 962,450 | -0.22(-2.25%) |
Apr 18, 2022 | 9.856 | 10.06 | 9.756 | 9.949 | 1,031,589 | +0.16(+1.59%) |
Apr 14, 2022 | 9.694 | 9.967 | 9.663 | 9.794 | 694,872 | +0.14(+1.41%) |
Apr 13, 2022 | 9.595 | 9.707 | 9.520 | 9.657 | 1,044,358 | +0.07(+0.71%) |
Apr 12, 2022 | 9.589 | 9.736 | 9.483 | 9.589 | 936,232 | +0.16(+1.71%) |
Apr 11, 2022 | 9.570 | 9.707 | 9.390 | 9.427 | 1,235,841 | -0.12(-1.24%) |
Apr 08, 2022 | 9.409 | 9.707 | 9.409 | 9.545 | 1,396,317 | +0.18(+1.92%) |
Apr 07, 2022 | 9.247 | 9.601 | 9.216 | 9.365 | 1,374,270 | +0.15(+1.62%) |
Apr 06, 2022 | 9.346 | 9.676 | 9.154 | 9.216 | 2,085,470 | +0.04(+0.47%) |
Apr 05, 2022 | 8.899 | 9.303 | 8.881 | 9.173 | 1,169,865 | +0.25(+2.86%) |
Apr 04, 2022 | 9.303 | 9.309 | 8.825 | 8.918 | 887,031 | -0.24(-2.58%) |
Apr 01, 2022 | 9.067 | 9.284 | 9.055 | 9.154 | 904,526 | +0.16(+1.73%) |
Mar 31, 2022 | 8.775 | 9.098 | 8.775 | 8.999 | 1,130,536 | +0.17(+1.97%) |
Mar 30, 2022 | 8.825 | 9.005 | 8.769 | 8.825 | 614,835 | +0.06(+0.71%) |
Mar 29, 2022 | 8.937 | 8.937 | 8.595 | 8.763 | 1,984,334 | -0.34(-3.69%) |
Mar 28, 2022 | 9.129 | 9.191 | 8.974 | 9.098 | 913,982 | -0.13(-1.41%) |
Mar 25, 2022 | 8.806 | 9.328 | 8.800 | 9.228 | 1,366,167 | +0.52(+5.99%) |
Mar 24, 2022 | 8.527 | 8.744 | 8.465 | 8.707 | 559,895 | +0.19(+2.26%) |
Mar 23, 2022 | 8.489 | 8.564 | 8.368 | 8.514 | 459,856 | +0.11(+1.26%) |
Mar 22, 2022 | 8.688 | 8.794 | 8.347 | 8.409 | 914,109 | -0.24(-2.80%) |
Mar 21, 2022 | 8.607 | 8.688 | 8.520 | 8.651 | 770,703 | +0.18(+2.13%) |
Mar 18, 2022 | 8.533 | 8.589 | 8.247 | 8.471 | 1,412,953 | -0.11(-1.30%) |
Mar 17, 2022 | 8.502 | 8.629 | 8.402 | 8.583 | 457,294 | +0.17(+2.07%) |
Mar 16, 2022 | 8.104 | 8.415 | 8.092 | 8.409 | 604,272 | +0.33(+4.07%) |
Mar 15, 2022 | 8.123 | 8.210 | 7.918 | 8.080 | 839,376 | -0.24(-2.84%) |
Mar 14, 2022 | 8.595 | 8.607 | 8.266 | 8.316 | 541,473 | -0.37(-4.22%) |
Mar 11, 2022 | 8.694 | 8.912 | 8.620 | 8.682 | 502,840 | -0.13(-1.48%) |
Mar 10, 2022 | 8.545 | 8.843 | 8.539 | 8.812 | 575,508 | +0.16(+1.79%) |
Mar 09, 2022 | 8.843 | 8.843 | 8.586 | 8.657 | 674,343 | -0.24(-2.65%) |
Mar 08, 2022 | 9.048 | 9.123 | 8.688 | 8.893 | 1,050,048 | -0.09(-0.97%) |
Mar 07, 2022 | 8.974 | 9.322 | 8.856 | 8.980 | 1,355,084 | +0.11(+1.19%) |
Mar 04, 2022 | 8.775 | 8.918 | 8.638 | 8.874 | 1,387,182 | +0.09(+1.06%) |
Mar 03, 2022 | 8.837 | 8.974 | 8.713 | 8.781 | 457,091 | -0.09(-0.98%) |
Mar 02, 2022 | 8.763 | 8.924 | 8.629 | 8.868 | 844,022 | +0.18(+2.07%) |