Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2022 | 10.50 | 0 | +0.02(+0.19%) | |||
May 26, 2022 | 10.50 | 10.50 | 10.48 | 10.48 | 126,807 | -0.01(-0.10%) |
May 25, 2022 | 10.49 | 10.50 | 10.48 | 10.49 | 180,445 | +0.00(+0.00%) |
May 24, 2022 | 10.47 | 10.49 | 10.47 | 10.49 | 182,024 | +0.00(+0.00%) |
May 23, 2022 | 10.49 | 10.50 | 10.46 | 10.49 | 116,447 | +0.03(+0.29%) |
May 20, 2022 | 10.47 | 10.49 | 10.46 | 10.46 | 67,678 | -0.01(-0.10%) |
May 19, 2022 | 10.43 | 10.48 | 10.43 | 10.47 | 62,768 | +0.02(+0.19%) |
May 18, 2022 | 10.45 | 10.47 | 10.44 | 10.45 | 507,347 | -0.02(-0.19%) |
May 17, 2022 | 10.46 | 10.47 | 10.44 | 10.47 | 209,595 | +0.01(+0.10%) |
May 16, 2022 | 10.45 | 10.46 | 10.44 | 10.46 | 274,927 | +0.02(+0.19%) |
May 13, 2022 | 10.43 | 10.46 | 10.43 | 10.44 | 76,004 | +0.01(+0.10%) |
May 12, 2022 | 10.40 | 10.44 | 10.37 | 10.43 | 704,618 | +0.06(+0.58%) |
May 11, 2022 | 10.39 | 10.45 | 10.34 | 10.37 | 302,322 | -0.02(-0.19%) |
May 10, 2022 | 10.37 | 10.39 | 10.37 | 10.39 | 136,551 | +0.01(+0.10%) |
May 09, 2022 | 10.37 | 10.39 | 10.37 | 10.38 | 122,226 | +0.00(+0.00%) |
May 06, 2022 | 10.37 | 10.38 | 10.36 | 10.38 | 359,501 | +0.01(+0.10%) |
May 05, 2022 | 10.36 | 10.37 | 10.36 | 10.37 | 233,821 | +0.00(+0.00%) |
May 04, 2022 | 10.39 | 10.39 | 10.35 | 10.37 | 326,287 | -0.02(-0.19%) |
May 03, 2022 | 10.39 | 10.39 | 10.37 | 10.39 | 540,935 | +0.00(+0.00%) |
May 02, 2022 | 10.38 | 10.45 | 10.35 | 10.39 | 1,069,181 | +0.01(+0.10%) |
Apr 29, 2022 | 10.39 | 10.45 | 10.37 | 10.38 | 380,663 | -0.01(-0.10%) |
Apr 28, 2022 | 10.38 | 10.40 | 10.37 | 10.39 | 333,433 | +0.00(+0.00%) |
Apr 27, 2022 | 10.39 | 10.48 | 10.37 | 10.39 | 151,654 | +0.00(+0.00%) |
Apr 26, 2022 | 10.39 | 10.45 | 10.35 | 10.39 | 271,706 | +0.01(+0.10%) |
Apr 25, 2022 | 10.38 | 10.45 | 10.38 | 10.38 | 197,797 | -0.01(-0.10%) |
Apr 22, 2022 | 10.39 | 10.41 | 10.38 | 10.39 | 223,181 | +0.00(+0.00%) |
Apr 21, 2022 | 10.39 | 10.43 | 10.38 | 10.39 | 241,554 | +0.00(+0.00%) |
Apr 20, 2022 | 10.40 | 10.41 | 10.37 | 10.39 | 1,328,543 | +0.04(+0.39%) |
Apr 19, 2022 | 10.39 | 10.45 | 10.34 | 10.35 | 4,571,897 | +7.94(+329.46%) |
Apr 18, 2022 | 2.500 | 2.560 | 2.410 | 2.410 | 10,163 | -0.13(-5.12%) |
Apr 14, 2022 | 2.690 | 2.690 | 2.520 | 2.540 | 4,234 | -0.12(-4.51%) |
Apr 13, 2022 | 2.570 | 2.760 | 2.570 | 2.660 | 3,808 | -0.01(-0.37%) |
Apr 12, 2022 | 2.990 | 2.990 | 2.660 | 2.670 | 6,746 | -0.13(-4.64%) |
Apr 11, 2022 | 2.900 | 2.930 | 2.800 | 2.800 | 12,538 | -0.11(-3.78%) |
Apr 08, 2022 | 2.820 | 2.910 | 2.820 | 2.910 | 3,412 | +0.05(+1.75%) |
Apr 07, 2022 | 2.960 | 3.000 | 2.860 | 2.860 | 8,485 | -0.11(-3.70%) |
Apr 06, 2022 | 2.970 | 2.990 | 2.860 | 2.970 | 8,995 | -0.03(-1.00%) |
Apr 05, 2022 | 3.030 | 3.050 | 2.980 | 3.000 | 8,647 | -0.05(-1.64%) |
Apr 04, 2022 | 3.150 | 3.150 | 3.025 | 3.050 | 8,092 | -0.05(-1.61%) |
Apr 01, 2022 | 3.150 | 3.150 | 3.050 | 3.100 | 8,205 | -0.09(-2.82%) |
Mar 31, 2022 | 3.250 | 3.250 | 3.190 | 3.190 | 2,896 | -0.03(-0.93%) |
Mar 30, 2022 | 3.170 | 3.250 | 3.150 | 3.220 | 10,192 | +0.01(+0.31%) |
Mar 29, 2022 | 3.330 | 3.330 | 3.071 | 3.210 | 11,168 | -0.04(-1.23%) |
Mar 28, 2022 | 3.170 | 3.310 | 3.170 | 3.250 | 17,679 | +0.15(+4.84%) |
Mar 25, 2022 | 3.150 | 3.160 | 3.080 | 3.100 | 3,502 | -0.05(-1.59%) |
Mar 24, 2022 | 3.220 | 3.239 | 3.150 | 3.150 | 3,862 | -0.03(-0.94%) |
Mar 23, 2022 | 3.320 | 3.320 | 3.180 | 3.180 | 5,654 | +0.00(+0.00%) |
Mar 22, 2022 | 3.180 | 3.210 | 3.140 | 3.180 | 6,649 | +0.06(+1.92%) |
Mar 21, 2022 | 3.370 | 3.370 | 3.120 | 3.120 | 6,061 | -0.03(-0.95%) |
Mar 18, 2022 | 3.070 | 3.250 | 3.060 | 3.150 | 20,395 | +0.08(+2.61%) |
Mar 17, 2022 | 3.180 | 3.180 | 2.960 | 3.070 | 27,700 | -0.09(-2.85%) |
Mar 16, 2022 | 3.230 | 3.390 | 3.000 | 3.160 | 31,026 | -0.12(-3.66%) |
Mar 15, 2022 | 3.320 | 3.320 | 3.130 | 3.280 | 1,999 | +0.17(+5.47%) |
Mar 14, 2022 | 3.360 | 3.390 | 3.110 | 3.110 | 2,234 | -0.23(-6.89%) |
Mar 11, 2022 | 3.420 | 3.430 | 3.170 | 3.340 | 5,887 | -0.07(-2.05%) |
Mar 10, 2022 | 3.280 | 3.430 | 3.280 | 3.410 | 5,171 | +0.00(+0.00%) |
Mar 09, 2022 | 3.410 | 3.420 | 3.300 | 3.410 | 7,698 | +0.21(+6.56%) |
Mar 08, 2022 | 3.200 | 3.300 | 3.200 | 3.200 | 11,172 | -0.10(-3.03%) |
Mar 07, 2022 | 3.120 | 3.340 | 3.110 | 3.300 | 4,352 | +0.03(+0.92%) |
Mar 04, 2022 | 3.100 | 3.280 | 3.100 | 3.270 | 3,539 | +0.08(+2.51%) |
Mar 03, 2022 | 3.220 | 3.220 | 3.100 | 3.190 | 5,432 | +0.03(+0.95%) |
Mar 02, 2022 | 3.210 | 3.210 | 2.970 | 3.160 | 20,044 | +0.17(+5.69%) |