Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.558 | 9.621 | 9.432 | 9.527 | 1,181,930 | -0.09(-0.98%) |
May 27, 2022 | 9.464 | 9.652 | 9.464 | 9.621 | 662,639 | +0.13(+1.32%) |
May 26, 2022 | 9.370 | 9.527 | 9.370 | 9.495 | 917,867 | +0.13(+1.34%) |
May 25, 2022 | 9.401 | 9.495 | 9.275 | 9.370 | 840,056 | -0.03(-0.33%) |
May 24, 2022 | 9.275 | 9.432 | 9.118 | 9.401 | 787,882 | +0.13(+1.36%) |
May 23, 2022 | 9.118 | 9.401 | 9.102 | 9.275 | 858,118 | +0.19(+2.08%) |
May 20, 2022 | 9.244 | 9.244 | 8.929 | 9.087 | 1,011,889 | -0.09(-1.03%) |
May 19, 2022 | 9.307 | 9.401 | 9.181 | 9.181 | 1,354,558 | -0.16(-1.68%) |
May 18, 2022 | 9.527 | 9.652 | 9.338 | 9.338 | 1,187,000 | -0.28(-2.94%) |
May 17, 2022 | 9.527 | 9.684 | 9.495 | 9.621 | 1,111,873 | +0.19(+2.00%) |
May 16, 2022 | 9.590 | 9.652 | 9.432 | 9.432 | 879,979 | -0.13(-1.32%) |
May 13, 2022 | 9.307 | 9.558 | 9.212 | 9.558 | 1,849,442 | +0.31(+3.40%) |
May 12, 2022 | 9.432 | 9.432 | 8.992 | 9.244 | 1,468,182 | -0.22(-2.33%) |
May 11, 2022 | 9.590 | 9.684 | 9.401 | 9.464 | 936,392 | -0.03(-0.33%) |
May 10, 2022 | 9.652 | 9.825 | 9.307 | 9.495 | 1,242,486 | +0.00(+0.00%) |
May 09, 2022 | 9.778 | 9.873 | 9.370 | 9.495 | 1,661,522 | -0.41(-4.13%) |
May 06, 2022 | 9.873 | 10.12 | 9.825 | 9.904 | 1,087,110 | -0.09(-0.94%) |
May 05, 2022 | 10.16 | 10.22 | 9.873 | 9.998 | 1,054,123 | -0.28(-2.75%) |
May 04, 2022 | 9.841 | 10.38 | 9.841 | 10.28 | 1,598,918 | -0.28(-2.68%) |
May 03, 2022 | 10.12 | 10.56 | 10.12 | 10.56 | 1,282,646 | +0.47(+4.67%) |
May 02, 2022 | 10.16 | 10.27 | 9.904 | 10.09 | 1,058,947 | -0.03(-0.31%) |
Apr 29, 2022 | 10.38 | 10.50 | 10.09 | 10.12 | 1,125,662 | -0.25(-2.42%) |
Apr 28, 2022 | 9.873 | 10.47 | 9.715 | 10.38 | 1,133,336 | +0.38(+3.77%) |
Apr 27, 2022 | 9.904 | 10.06 | 9.810 | 9.998 | 1,463,262 | +0.13(+1.27%) |
Apr 26, 2022 | 10.19 | 10.25 | 9.873 | 9.873 | 1,631,753 | -0.35(-3.38%) |
Apr 25, 2022 | 10.19 | 10.25 | 9.967 | 10.22 | 1,783,254 | +0.03(+0.31%) |
Apr 22, 2022 | 10.41 | 10.41 | 10.16 | 10.19 | 1,356,979 | -0.19(-1.82%) |
Apr 21, 2022 | 10.50 | 10.66 | 10.36 | 10.38 | 1,479,000 | +0.00(+0.00%) |
Apr 20, 2022 | 10.47 | 10.60 | 10.34 | 10.38 | 1,483,729 | +0.03(+0.30%) |
Apr 19, 2022 | 10.75 | 10.88 | 10.34 | 10.34 | 2,411,680 | -0.47(-4.36%) |
Apr 18, 2022 | 11.00 | 11.04 | 10.75 | 10.82 | 1,406,872 | -0.19(-1.71%) |
Apr 14, 2022 | 11.07 | 11.16 | 10.94 | 11.00 | 579,927 | +0.00(+0.00%) |
Apr 13, 2022 | 10.82 | 11.07 | 10.72 | 11.00 | 1,677,534 | +0.19(+1.74%) |
Apr 12, 2022 | 10.85 | 11.04 | 10.77 | 10.82 | 2,208,972 | -0.03(-0.29%) |
Apr 11, 2022 | 10.82 | 11.00 | 10.75 | 10.85 | 1,060,212 | +0.03(+0.29%) |
Apr 08, 2022 | 10.72 | 10.91 | 10.63 | 10.82 | 1,201,440 | +0.13(+1.18%) |
Apr 07, 2022 | 10.97 | 11.05 | 10.63 | 10.69 | 1,614,682 | -0.22(-2.02%) |
Apr 06, 2022 | 11.07 | 11.16 | 10.85 | 10.91 | 1,762,520 | -0.25(-2.25%) |
Apr 05, 2022 | 11.51 | 11.59 | 11.16 | 11.16 | 1,245,609 | -0.31(-2.74%) |
Apr 04, 2022 | 11.54 | 11.54 | 11.22 | 11.48 | 1,085,341 | +0.00(+0.00%) |
Apr 01, 2022 | 11.51 | 11.60 | 11.38 | 11.48 | 821,731 | +0.00(+0.00%) |
Mar 31, 2022 | 11.44 | 11.57 | 11.41 | 11.48 | 803,166 | +0.00(+0.00%) |
Mar 30, 2022 | 11.66 | 11.66 | 11.48 | 11.48 | 1,354,262 | -0.16(-1.35%) |
Mar 29, 2022 | 11.60 | 11.70 | 11.54 | 11.63 | 1,062,643 | +0.16(+1.37%) |
Mar 28, 2022 | 11.41 | 11.51 | 11.35 | 11.48 | 1,091,542 | +0.09(+0.83%) |
Mar 25, 2022 | 11.22 | 11.41 | 11.13 | 11.38 | 730,511 | +0.22(+1.97%) |
Mar 24, 2022 | 11.13 | 11.22 | 11.04 | 11.16 | 693,004 | +0.03(+0.28%) |
Mar 23, 2022 | 11.38 | 11.44 | 11.13 | 11.13 | 1,449,500 | -0.28(-2.48%) |
Mar 22, 2022 | 11.41 | 11.44 | 11.29 | 11.41 | 1,390,967 | +0.15(+1.36%) |
Mar 21, 2022 | 11.41 | 11.41 | 11.17 | 11.26 | 1,474,967 | -0.06(-0.54%) |
Mar 18, 2022 | 11.38 | 11.44 | 11.23 | 11.32 | 1,757,711 | -0.03(-0.27%) |
Mar 17, 2022 | 11.35 | 11.41 | 11.26 | 11.35 | 647,261 | +0.00(+0.00%) |
Mar 16, 2022 | 11.29 | 11.47 | 11.17 | 11.35 | 1,085,025 | +0.12(+1.09%) |
Mar 15, 2022 | 11.11 | 11.29 | 11.11 | 11.23 | 997,694 | +0.09(+0.82%) |
Mar 14, 2022 | 11.23 | 11.29 | 11.03 | 11.14 | 806,681 | -0.12(-1.09%) |
Mar 11, 2022 | 11.32 | 11.41 | 11.17 | 11.26 | 1,004,638 | -0.06(-0.54%) |
Mar 10, 2022 | 11.02 | 11.32 | 10.92 | 11.32 | 841,955 | +0.12(+1.09%) |
Mar 09, 2022 | 11.11 | 11.32 | 11.11 | 11.20 | 1,549,065 | +0.12(+1.11%) |
Mar 08, 2022 | 10.74 | 11.18 | 10.71 | 11.08 | 1,440,030 | +0.31(+2.84%) |
Mar 07, 2022 | 10.95 | 10.98 | 10.71 | 10.77 | 1,872,514 | -0.18(-1.68%) |
Mar 04, 2022 | 10.92 | 10.98 | 10.72 | 10.95 | 571,520 | -0.03(-0.28%) |
Mar 03, 2022 | 10.98 | 11.05 | 10.88 | 10.98 | 681,312 | +0.00(+0.00%) |
Mar 02, 2022 | 10.71 | 10.98 | 10.71 | 10.98 | 841,033 | +0.31(+2.86%) |