Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.500 | 9.500 | 8.849 | 9.300 | 4,020 | -0.21(-2.21%) |
May 27, 2022 | 9.350 | 9.510 | 8.970 | 9.510 | 20,553 | +0.21(+2.26%) |
May 26, 2022 | 9.120 | 9.619 | 9.000 | 9.300 | 45,047 | -0.08(-0.85%) |
May 25, 2022 | 9.200 | 9.410 | 8.840 | 9.380 | 11,685 | +0.37(+4.11%) |
May 24, 2022 | 9.790 | 10.02 | 8.850 | 9.010 | 29,125 | -0.87(-8.81%) |
May 23, 2022 | 9.880 | 10.31 | 9.720 | 9.880 | 13,427 | -0.07(-0.70%) |
May 20, 2022 | 9.650 | 10.24 | 9.110 | 9.950 | 16,928 | +0.35(+3.65%) |
May 19, 2022 | 9.000 | 10.10 | 9.000 | 9.600 | 23,508 | +0.78(+8.84%) |
May 18, 2022 | 9.330 | 9.500 | 8.370 | 8.820 | 20,508 | -0.32(-3.50%) |
May 17, 2022 | 8.930 | 9.760 | 8.805 | 9.140 | 34,847 | +0.58(+6.78%) |
May 16, 2022 | 7.980 | 8.990 | 7.500 | 8.560 | 25,797 | +0.41(+5.03%) |
May 13, 2022 | 8.240 | 8.490 | 8.060 | 8.150 | 50,709 | +0.10(+1.24%) |
May 12, 2022 | 8.500 | 8.587 | 7.910 | 8.050 | 32,189 | -0.35(-4.17%) |
May 11, 2022 | 7.920 | 8.500 | 7.502 | 8.400 | 94,156 | +0.34(+4.22%) |
May 10, 2022 | 9.370 | 9.370 | 8.060 | 8.060 | 90,934 | -0.98(-10.84%) |
May 09, 2022 | 9.190 | 9.350 | 8.810 | 9.040 | 37,516 | +0.03(+0.33%) |
May 06, 2022 | 9.450 | 9.450 | 9.000 | 9.010 | 19,264 | -0.23(-2.49%) |
May 05, 2022 | 9.650 | 9.680 | 9.190 | 9.240 | 18,339 | -0.25(-2.63%) |
May 04, 2022 | 9.710 | 10.00 | 9.310 | 9.490 | 11,277 | -0.28(-2.87%) |
May 03, 2022 | 9.530 | 9.890 | 9.530 | 9.770 | 6,746 | +0.00(+0.00%) |
May 02, 2022 | 9.720 | 9.880 | 9.410 | 9.770 | 34,831 | -0.18(-1.81%) |
Apr 29, 2022 | 10.43 | 10.50 | 9.750 | 9.950 | 22,128 | -0.37(-3.59%) |
Apr 28, 2022 | 10.00 | 10.57 | 9.876 | 10.32 | 15,135 | +0.68(+7.05%) |
Apr 27, 2022 | 9.570 | 9.940 | 9.418 | 9.640 | 25,445 | +0.07(+0.73%) |
Apr 26, 2022 | 9.380 | 9.670 | 9.310 | 9.570 | 9,374 | +0.03(+0.31%) |
Apr 25, 2022 | 9.010 | 9.680 | 9.010 | 9.540 | 20,120 | +0.29(+3.14%) |
Apr 22, 2022 | 9.850 | 9.850 | 9.120 | 9.250 | 30,197 | -0.53(-5.42%) |
Apr 21, 2022 | 9.810 | 9.900 | 9.057 | 9.780 | 52,781 | +0.29(+3.06%) |
Apr 20, 2022 | 9.460 | 9.750 | 9.200 | 9.490 | 16,536 | +0.16(+1.71%) |
Apr 19, 2022 | 9.580 | 9.760 | 9.210 | 9.330 | 16,923 | -0.41(-4.21%) |
Apr 18, 2022 | 9.750 | 9.750 | 9.060 | 9.740 | 17,681 | -0.01(-0.10%) |
Apr 14, 2022 | 10.00 | 10.00 | 9.590 | 9.750 | 13,572 | -0.33(-3.27%) |
Apr 13, 2022 | 9.530 | 10.26 | 9.530 | 10.08 | 32,257 | +0.43(+4.46%) |
Apr 12, 2022 | 9.750 | 10.10 | 9.300 | 9.650 | 16,119 | -0.17(-1.73%) |
Apr 11, 2022 | 9.900 | 9.900 | 9.550 | 9.820 | 9,056 | +0.12(+1.18%) |
Apr 08, 2022 | 10.15 | 10.22 | 9.470 | 9.705 | 35,105 | -0.32(-3.24%) |
Apr 07, 2022 | 9.900 | 10.70 | 9.800 | 10.03 | 19,844 | +0.21(+2.14%) |
Apr 06, 2022 | 10.43 | 10.94 | 9.400 | 9.820 | 60,317 | -0.71(-6.74%) |
Apr 05, 2022 | 11.01 | 11.23 | 10.53 | 10.53 | 8,392 | -0.46(-4.19%) |
Apr 04, 2022 | 11.03 | 11.05 | 10.45 | 10.99 | 41,875 | -0.20(-1.79%) |
Apr 01, 2022 | 11.71 | 11.71 | 10.71 | 11.19 | 19,721 | -0.03(-0.27%) |
Mar 31, 2022 | 11.97 | 12.00 | 11.15 | 11.22 | 24,334 | -0.48(-4.10%) |
Mar 30, 2022 | 11.92 | 12.00 | 11.57 | 11.70 | 23,522 | -0.21(-1.76%) |
Mar 29, 2022 | 11.96 | 12.57 | 11.52 | 11.91 | 16,923 | +0.01(+0.08%) |
Mar 28, 2022 | 13.20 | 13.45 | 11.66 | 11.90 | 42,873 | -1.33(-10.05%) |
Mar 25, 2022 | 14.25 | 14.27 | 13.03 | 13.23 | 91,635 | -1.02(-7.16%) |
Mar 24, 2022 | 13.26 | 14.77 | 12.70 | 14.25 | 85,746 | +1.87(+15.11%) |
Mar 23, 2022 | 11.50 | 12.76 | 11.50 | 12.38 | 26,546 | +0.87(+7.56%) |
Mar 22, 2022 | 11.46 | 11.80 | 11.12 | 11.51 | 21,151 | +0.23(+2.04%) |
Mar 21, 2022 | 11.63 | 11.99 | 11.01 | 11.28 | 20,818 | -0.53(-4.49%) |
Mar 18, 2022 | 11.44 | 12.20 | 11.44 | 11.81 | 38,289 | +0.51(+4.51%) |
Mar 17, 2022 | 10.35 | 11.94 | 10.35 | 11.30 | 68,645 | +1.06(+10.35%) |
Mar 16, 2022 | 9.390 | 10.50 | 9.390 | 10.24 | 60,545 | +0.99(+10.70%) |
Mar 15, 2022 | 9.050 | 9.367 | 8.931 | 9.250 | 13,539 | +0.07(+0.76%) |
Mar 14, 2022 | 9.000 | 9.320 | 8.600 | 9.180 | 41,887 | +0.18(+2.00%) |
Mar 11, 2022 | 9.000 | 9.000 | 8.870 | 9.000 | 62,689 | +0.03(+0.33%) |
Mar 10, 2022 | 9.090 | 9.090 | 8.810 | 8.970 | 89,640 | -0.23(-2.50%) |
Mar 09, 2022 | 9.590 | 9.590 | 9.040 | 9.200 | 95,345 | +0.02(+0.22%) |
Mar 08, 2022 | 9.480 | 9.480 | 9.000 | 9.180 | 87,538 | -0.43(-4.47%) |
Mar 07, 2022 | 9.730 | 9.870 | 9.200 | 9.610 | 44,200 | -0.12(-1.23%) |
Mar 04, 2022 | 10.00 | 10.03 | 9.450 | 9.730 | 27,886 | -0.33(-3.28%) |
Mar 03, 2022 | 11.15 | 11.15 | 9.700 | 10.06 | 51,644 | -0.94(-8.55%) |
Mar 02, 2022 | 10.45 | 11.28 | 10.45 | 11.00 | 25,420 | +0.51(+4.86%) |