Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.60 | 12.60 | 12.04 | 12.04 | 94,645 | -0.62(-4.90%) |
May 30, 2022 | 13.00 | 13.00 | 12.66 | 12.66 | 8,055 | -0.37(-2.84%) |
May 27, 2022 | 12.50 | 13.03 | 12.50 | 13.03 | 102,304 | +0.53(+4.24%) |
May 26, 2022 | 12.31 | 12.50 | 12.10 | 12.50 | 60,273 | +0.47(+3.91%) |
May 25, 2022 | 12.30 | 12.30 | 12.03 | 12.03 | 26,172 | -0.30(-2.43%) |
May 24, 2022 | 12.06 | 12.33 | 12.06 | 12.33 | 29,481 | +0.52(+4.40%) |
May 20, 2022 | 11.81 | 0 | +0.46(+4.05%) | |||
May 19, 2022 | 10.87 | 11.45 | 10.87 | 11.35 | 51,352 | +0.64(+5.98%) |
May 18, 2022 | 11.05 | 11.05 | 10.71 | 10.71 | 69,281 | -0.34(-3.08%) |
May 17, 2022 | 10.95 | 11.05 | 10.84 | 11.05 | 40,606 | +0.87(+8.55%) |
May 16, 2022 | 9.960 | 10.32 | 9.960 | 10.18 | 25,184 | -0.04(-0.39%) |
May 13, 2022 | 9.650 | 10.22 | 9.650 | 10.22 | 70,973 | +0.77(+8.15%) |
May 12, 2022 | 9.100 | 9.670 | 9.100 | 9.450 | 63,309 | -0.57(-5.69%) |
May 11, 2022 | 9.850 | 10.36 | 9.850 | 10.02 | 63,928 | +0.10(+1.01%) |
May 10, 2022 | 9.860 | 10.06 | 9.660 | 9.920 | 36,993 | +0.42(+4.42%) |
May 09, 2022 | 10.07 | 10.13 | 9.500 | 9.500 | 147,193 | -1.34(-12.36%) |
May 06, 2022 | 10.59 | 10.96 | 10.55 | 10.84 | 34,574 | -0.09(-0.82%) |
May 05, 2022 | 11.75 | 11.75 | 10.78 | 10.93 | 96,612 | -0.27(-2.41%) |
May 04, 2022 | 11.04 | 11.20 | 10.80 | 11.20 | 40,368 | +0.17(+1.54%) |
May 03, 2022 | 10.80 | 11.03 | 10.74 | 11.03 | 31,338 | +0.38(+3.57%) |
May 02, 2022 | 10.56 | 11.07 | 10.56 | 10.65 | 34,573 | -0.25(-2.29%) |
Apr 29, 2022 | 11.12 | 11.26 | 10.82 | 10.90 | 77,488 | +0.10(+0.93%) |
Apr 28, 2022 | 10.80 | 11.09 | 10.66 | 10.80 | 42,277 | -0.26(-2.35%) |
Apr 27, 2022 | 10.90 | 11.09 | 10.85 | 11.06 | 30,528 | +0.67(+6.45%) |
Apr 26, 2022 | 11.00 | 11.00 | 10.39 | 10.39 | 58,056 | -0.69(-6.23%) |
Apr 25, 2022 | 10.52 | 11.22 | 10.52 | 11.08 | 88,369 | -0.05(-0.45%) |
Apr 22, 2022 | 11.75 | 11.86 | 11.13 | 11.13 | 42,382 | -0.73(-6.16%) |
Apr 21, 2022 | 12.24 | 12.24 | 11.81 | 11.86 | 60,533 | -0.32(-2.63%) |
Apr 20, 2022 | 12.29 | 12.58 | 12.12 | 12.18 | 45,136 | -0.49(-3.87%) |
Apr 19, 2022 | 12.19 | 12.71 | 12.19 | 12.67 | 35,284 | +0.33(+2.67%) |
Apr 18, 2022 | 12.75 | 12.75 | 12.15 | 12.34 | 37,520 | -0.19(-1.52%) |
Apr 14, 2022 | 12.53 | 0 | +0.12(+0.97%) | |||
Apr 13, 2022 | 12.26 | 12.51 | 12.25 | 12.41 | 45,796 | +0.50(+4.20%) |
Apr 12, 2022 | 12.20 | 12.20 | 11.91 | 11.91 | 36,359 | -0.13(-1.08%) |
Apr 11, 2022 | 12.23 | 12.27 | 12.02 | 12.04 | 47,595 | -0.18(-1.47%) |
Apr 08, 2022 | 12.10 | 12.25 | 12.10 | 12.22 | 98,546 | +0.21(+1.75%) |
Apr 07, 2022 | 12.45 | 12.45 | 12.01 | 12.01 | 60,486 | +0.01(+0.08%) |
Apr 06, 2022 | 12.50 | 12.50 | 11.96 | 12.00 | 44,111 | -0.30(-2.44%) |
Apr 05, 2022 | 12.80 | 12.80 | 12.27 | 12.30 | 81,476 | -0.55(-4.28%) |
Apr 04, 2022 | 12.32 | 12.86 | 12.32 | 12.85 | 151,756 | +1.30(+11.26%) |
Apr 01, 2022 | 11.20 | 11.67 | 11.20 | 11.55 | 78,372 | +0.95(+8.96%) |
Mar 31, 2022 | 10.75 | 10.75 | 10.60 | 10.60 | 42,058 | -0.14(-1.30%) |
Mar 30, 2022 | 10.49 | 10.74 | 10.49 | 10.74 | 35,759 | +0.09(+0.85%) |
Mar 29, 2022 | 10.57 | 10.66 | 10.53 | 10.65 | 31,496 | +0.05(+0.47%) |
Mar 28, 2022 | 10.40 | 10.62 | 10.40 | 10.60 | 44,819 | +0.20(+1.92%) |
Mar 25, 2022 | 10.20 | 10.50 | 10.19 | 10.40 | 80,853 | +0.25(+2.46%) |
Mar 24, 2022 | 9.920 | 10.15 | 9.920 | 10.15 | 57,875 | +0.12(+1.20%) |
Mar 23, 2022 | 10.03 | 10.14 | 10.03 | 10.03 | 59,255 | +0.04(+0.40%) |
Mar 22, 2022 | 9.550 | 10.01 | 9.520 | 9.990 | 84,295 | +0.66(+7.07%) |
Mar 21, 2022 | 9.450 | 9.450 | 9.230 | 9.330 | 9,193 | -0.03(-0.32%) |
Mar 18, 2022 | 8.950 | 9.360 | 8.950 | 9.360 | 97,739 | +0.31(+3.43%) |
Mar 17, 2022 | 9.100 | 9.120 | 8.950 | 9.050 | 14,022 | -0.01(-0.11%) |
Mar 16, 2022 | 8.810 | 9.800 | 8.770 | 9.060 | 58,786 | +0.24(+2.72%) |
Mar 15, 2022 | 8.450 | 8.910 | 8.450 | 8.820 | 40,601 | -0.32(-3.50%) |
Mar 14, 2022 | 9.360 | 9.740 | 9.120 | 9.140 | 42,652 | -0.63(-6.45%) |
Mar 11, 2022 | 9.500 | 9.800 | 9.420 | 9.770 | 123,304 | +0.38(+4.05%) |
Mar 10, 2022 | 9.420 | 9.500 | 9.320 | 9.390 | 71,804 | -0.15(-1.57%) |
Mar 09, 2022 | 9.160 | 9.540 | 9.150 | 9.540 | 92,075 | +0.91(+10.54%) |
Mar 08, 2022 | 8.900 | 8.900 | 8.520 | 8.630 | 37,296 | -0.10(-1.15%) |
Mar 07, 2022 | 9.000 | 9.100 | 8.690 | 8.730 | 67,641 | -0.42(-4.59%) |
Mar 04, 2022 | 9.360 | 9.360 | 9.080 | 9.150 | 88,159 | -0.12(-1.29%) |
Mar 03, 2022 | 9.090 | 9.420 | 9.090 | 9.270 | 114,171 | +0.14(+1.53%) |
Mar 02, 2022 | 8.700 | 9.140 | 8.640 | 9.130 | 191,734 | +0.47(+5.43%) |