Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.225 | 9.510 | 9.190 | 9.260 | 41,092 | -0.01(-0.11%) |
May 27, 2022 | 9.300 | 9.490 | 9.250 | 9.270 | 16,516 | -0.09(-0.96%) |
May 26, 2022 | 9.070 | 9.590 | 9.070 | 9.360 | 29,726 | +0.61(+6.97%) |
May 25, 2022 | 8.360 | 8.800 | 8.360 | 8.750 | 44,053 | +0.36(+4.23%) |
May 24, 2022 | 8.490 | 8.580 | 8.324 | 8.395 | 11,141 | -0.77(-8.35%) |
May 23, 2022 | 9.110 | 9.210 | 9.018 | 9.160 | 49,884 | +0.05(+0.55%) |
May 20, 2022 | 9.370 | 9.387 | 8.910 | 9.110 | 50,799 | +0.22(+2.47%) |
May 19, 2022 | 8.620 | 9.030 | 8.620 | 8.890 | 35,603 | +0.28(+3.25%) |
May 18, 2022 | 9.020 | 9.020 | 8.580 | 8.610 | 27,035 | -1.14(-11.69%) |
May 17, 2022 | 9.910 | 10.18 | 9.750 | 9.750 | 18,544 | -0.29(-2.89%) |
May 16, 2022 | 9.870 | 10.14 | 9.870 | 10.04 | 48,835 | -0.05(-0.50%) |
May 13, 2022 | 9.950 | 10.19 | 9.950 | 10.09 | 66,838 | +1.00(+11.03%) |
May 12, 2022 | 8.620 | 9.390 | 8.620 | 9.088 | 47,726 | +0.18(+1.99%) |
May 11, 2022 | 9.070 | 9.150 | 8.910 | 8.910 | 144,669 | -0.01(-0.11%) |
May 10, 2022 | 9.008 | 9.115 | 8.820 | 8.920 | 36,253 | -0.12(-1.38%) |
May 09, 2022 | 9.377 | 9.377 | 8.950 | 9.045 | 47,419 | -0.24(-2.58%) |
May 06, 2022 | 9.185 | 9.560 | 9.180 | 9.285 | 178,188 | -0.13(-1.43%) |
May 05, 2022 | 10.03 | 10.03 | 9.390 | 9.420 | 28,860 | -0.97(-9.34%) |
May 04, 2022 | 10.51 | 10.68 | 9.970 | 10.39 | 22,739 | -0.80(-7.15%) |
May 03, 2022 | 11.15 | 11.32 | 11.05 | 11.19 | 11,340 | +0.08(+0.72%) |
May 02, 2022 | 10.64 | 11.13 | 10.64 | 11.11 | 41,348 | +0.63(+6.01%) |
Apr 29, 2022 | 10.86 | 11.10 | 10.48 | 10.48 | 31,692 | +0.31(+3.05%) |
Apr 28, 2022 | 10.35 | 10.39 | 9.938 | 10.17 | 47,597 | +0.70(+7.39%) |
Apr 27, 2022 | 8.620 | 10.07 | 8.420 | 9.470 | 47,078 | +0.69(+7.86%) |
Apr 26, 2022 | 8.870 | 8.950 | 8.640 | 8.780 | 59,172 | -0.76(-7.97%) |
Apr 25, 2022 | 9.634 | 9.680 | 9.460 | 9.540 | 72,912 | -0.27(-2.75%) |
Apr 22, 2022 | 10.18 | 10.20 | 9.790 | 9.810 | 24,972 | -0.48(-4.66%) |
Apr 21, 2022 | 10.50 | 10.54 | 10.29 | 10.29 | 33,740 | -0.29(-2.74%) |
Apr 20, 2022 | 10.74 | 10.96 | 10.51 | 10.58 | 114,892 | +0.02(+0.19%) |
Apr 19, 2022 | 10.18 | 10.73 | 10.18 | 10.56 | 118,184 | +0.46(+4.55%) |
Apr 18, 2022 | 10.29 | 10.37 | 10.05 | 10.10 | 44,766 | -0.12(-1.17%) |
Apr 14, 2022 | 10.10 | 10.38 | 10.04 | 10.22 | 31,734 | -0.12(-1.16%) |
Apr 13, 2022 | 10.12 | 10.34 | 10.12 | 10.34 | 130,654 | +0.11(+1.08%) |
Apr 12, 2022 | 10.28 | 10.55 | 10.23 | 10.23 | 72,219 | -0.05(-0.53%) |
Apr 11, 2022 | 10.44 | 10.65 | 10.06 | 10.29 | 39,506 | -0.41(-3.88%) |
Apr 08, 2022 | 10.85 | 10.97 | 10.70 | 10.70 | 58,382 | -0.70(-6.14%) |
Apr 07, 2022 | 11.50 | 11.58 | 11.15 | 11.40 | 74,901 | -0.01(-0.09%) |
Apr 06, 2022 | 11.53 | 11.70 | 11.30 | 11.41 | 81,396 | -1.14(-9.08%) |
Apr 05, 2022 | 12.70 | 12.82 | 12.52 | 12.55 | 23,256 | +0.50(+4.15%) |
Apr 04, 2022 | 12.28 | 12.28 | 12.04 | 12.05 | 39,377 | +0.39(+3.34%) |
Apr 01, 2022 | 11.51 | 11.83 | 11.49 | 11.66 | 23,679 | +0.39(+3.46%) |
Mar 31, 2022 | 11.69 | 11.92 | 11.27 | 11.27 | 60,264 | -1.40(-11.05%) |
Mar 30, 2022 | 12.51 | 12.67 | 12.40 | 12.67 | 8,001 | +0.45(+3.68%) |
Mar 29, 2022 | 12.19 | 12.47 | 12.10 | 12.22 | 109,024 | +0.70(+6.08%) |
Mar 28, 2022 | 11.06 | 11.52 | 10.74 | 11.52 | 21,924 | +0.71(+6.57%) |
Mar 25, 2022 | 11.07 | 11.09 | 10.74 | 10.81 | 7,969 | -0.42(-3.74%) |
Mar 24, 2022 | 11.13 | 11.29 | 11.10 | 11.23 | 12,470 | +0.12(+1.08%) |
Mar 23, 2022 | 11.02 | 11.31 | 11.01 | 11.11 | 20,714 | -0.32(-2.80%) |
Mar 22, 2022 | 11.24 | 11.63 | 11.24 | 11.43 | 18,394 | +0.00(+0.00%) |
Mar 21, 2022 | 11.35 | 11.49 | 11.25 | 11.43 | 21,996 | -0.16(-1.34%) |
Mar 18, 2022 | 10.96 | 11.63 | 10.96 | 11.59 | 9,895 | +0.93(+8.68%) |
Mar 17, 2022 | 10.46 | 10.67 | 10.46 | 10.66 | 9,942 | -0.11(-1.02%) |
Mar 16, 2022 | 10.64 | 11.18 | 10.64 | 10.77 | 9,063 | +1.06(+10.92%) |
Mar 15, 2022 | 9.830 | 9.960 | 9.600 | 9.710 | 105,494 | -0.14(-1.42%) |
Mar 14, 2022 | 9.630 | 10.03 | 9.570 | 9.850 | 41,984 | -0.08(-0.81%) |
Mar 11, 2022 | 10.34 | 10.53 | 9.930 | 9.930 | 9,589 | -0.46(-4.43%) |
Mar 10, 2022 | 10.35 | 10.39 | 10.19 | 10.39 | 26,857 | -0.05(-0.50%) |
Mar 09, 2022 | 10.33 | 10.58 | 9.934 | 10.44 | 26,657 | +0.92(+9.69%) |
Mar 08, 2022 | 9.178 | 9.818 | 9.150 | 9.520 | 10,116 | +0.00(+0.00%) |
Mar 07, 2022 | 9.887 | 9.890 | 9.520 | 9.520 | 12,867 | -0.77(-7.48%) |
Mar 04, 2022 | 10.50 | 10.50 | 9.960 | 10.29 | 7,491 | -0.73(-6.62%) |
Mar 03, 2022 | 11.52 | 11.52 | 10.92 | 11.02 | 20,356 | -0.99(-8.21%) |
Mar 02, 2022 | 11.78 | 12.01 | 11.44 | 12.01 | 14,986 | -0.19(-1.54%) |