Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.89 | 11.10 | 10.38 | 10.70 | 27,324 | -0.26(-2.40%) |
May 27, 2022 | 10.41 | 10.99 | 10.30 | 10.96 | 34,313 | +0.63(+6.13%) |
May 26, 2022 | 10.26 | 10.55 | 10.15 | 10.33 | 17,532 | +0.25(+2.51%) |
May 25, 2022 | 9.804 | 10.14 | 9.726 | 10.08 | 9,013 | +0.17(+1.67%) |
May 24, 2022 | 10.09 | 10.09 | 9.590 | 9.911 | 12,345 | -0.38(-3.69%) |
May 23, 2022 | 10.57 | 10.57 | 10.22 | 10.29 | 25,049 | +0.02(+0.19%) |
May 20, 2022 | 10.12 | 10.47 | 9.590 | 10.27 | 20,769 | +0.39(+3.94%) |
May 19, 2022 | 9.492 | 10.08 | 9.492 | 9.882 | 18,345 | +0.15(+1.50%) |
May 18, 2022 | 10.40 | 10.51 | 9.658 | 9.736 | 28,736 | -0.97(-9.09%) |
May 17, 2022 | 10.28 | 10.75 | 10.25 | 10.71 | 58,773 | +0.76(+7.63%) |
May 16, 2022 | 9.473 | 10.13 | 9.473 | 9.950 | 42,319 | +0.46(+4.82%) |
May 13, 2022 | 9.044 | 9.542 | 9.044 | 9.492 | 69,161 | +0.76(+8.70%) |
May 12, 2022 | 8.032 | 8.743 | 7.934 | 8.733 | 36,245 | +0.55(+6.79%) |
May 11, 2022 | 8.645 | 9.025 | 8.139 | 8.178 | 16,711 | -0.56(-6.46%) |
May 10, 2022 | 8.499 | 8.841 | 8.178 | 8.743 | 63,513 | +0.55(+6.65%) |
May 09, 2022 | 8.908 | 8.908 | 8.061 | 8.197 | 26,192 | -1.03(-11.18%) |
May 06, 2022 | 9.755 | 9.755 | 9.015 | 9.229 | 35,014 | -0.83(-8.23%) |
May 05, 2022 | 10.89 | 10.89 | 9.687 | 10.06 | 35,434 | -1.02(-9.23%) |
May 04, 2022 | 10.81 | 11.15 | 9.882 | 11.08 | 20,153 | +0.31(+2.89%) |
May 03, 2022 | 10.82 | 10.98 | 10.52 | 10.77 | 16,255 | +0.14(+1.28%) |
May 02, 2022 | 10.45 | 10.82 | 9.979 | 10.63 | 46,266 | +0.18(+1.68%) |
Apr 29, 2022 | 10.75 | 11.28 | 10.42 | 10.46 | 52,229 | -0.57(-5.21%) |
Apr 28, 2022 | 11.01 | 11.14 | 10.26 | 11.03 | 26,042 | +0.30(+2.81%) |
Apr 27, 2022 | 10.66 | 11.02 | 10.64 | 10.73 | 13,568 | +0.07(+0.64%) |
Apr 26, 2022 | 11.28 | 11.34 | 10.65 | 10.66 | 18,267 | -0.73(-6.41%) |
Apr 25, 2022 | 10.94 | 11.39 | 10.56 | 11.39 | 27,870 | +0.23(+2.09%) |
Apr 22, 2022 | 11.82 | 11.82 | 11.13 | 11.16 | 55,636 | -0.78(-6.52%) |
Apr 21, 2022 | 12.95 | 12.95 | 11.86 | 11.94 | 37,239 | -0.86(-6.70%) |
Apr 20, 2022 | 12.93 | 13.00 | 12.41 | 12.79 | 42,681 | -0.14(-1.05%) |
Apr 19, 2022 | 12.41 | 13.01 | 12.38 | 12.93 | 20,734 | +0.31(+2.47%) |
Apr 18, 2022 | 13.69 | 13.69 | 12.39 | 12.62 | 54,877 | -1.33(-9.56%) |
Apr 14, 2022 | 14.03 | 14.18 | 13.88 | 13.95 | 10,509 | -0.12(-0.83%) |
Apr 13, 2022 | 13.47 | 14.15 | 13.47 | 14.07 | 34,990 | +0.62(+4.63%) |
Apr 12, 2022 | 13.91 | 14.15 | 13.34 | 13.44 | 29,755 | -0.31(-2.27%) |
Apr 11, 2022 | 14.68 | 14.68 | 13.64 | 13.76 | 84,207 | -1.01(-6.86%) |
Apr 08, 2022 | 15.10 | 15.19 | 14.67 | 14.77 | 42,705 | -0.31(-2.07%) |
Apr 07, 2022 | 14.87 | 15.26 | 14.56 | 15.08 | 40,646 | +0.38(+2.58%) |
Apr 06, 2022 | 14.03 | 14.86 | 13.91 | 14.70 | 33,147 | +0.32(+2.23%) |
Apr 05, 2022 | 14.74 | 15.21 | 14.26 | 14.38 | 42,100 | -0.43(-2.89%) |
Apr 04, 2022 | 14.71 | 14.90 | 14.45 | 14.81 | 65,371 | +0.17(+1.13%) |
Apr 01, 2022 | 14.08 | 14.72 | 14.05 | 14.64 | 46,697 | +0.55(+3.87%) |
Mar 31, 2022 | 14.47 | 14.47 | 14.07 | 14.10 | 98,100 | -0.21(-1.50%) |
Mar 30, 2022 | 14.72 | 15.24 | 14.11 | 14.31 | 86,107 | -0.42(-2.84%) |
Mar 29, 2022 | 14.18 | 15.06 | 14.18 | 14.73 | 118,150 | +0.71(+5.07%) |
Mar 28, 2022 | 14.22 | 14.44 | 13.48 | 14.02 | 19,095 | -0.21(-1.50%) |
Mar 25, 2022 | 14.31 | 14.42 | 14.09 | 14.23 | 30,081 | -0.03(-0.20%) |
Mar 24, 2022 | 13.98 | 14.30 | 13.84 | 14.26 | 48,262 | +0.38(+2.74%) |
Mar 23, 2022 | 13.99 | 14.60 | 13.88 | 13.88 | 48,805 | -0.31(-2.20%) |
Mar 22, 2022 | 13.83 | 14.27 | 13.83 | 14.19 | 50,777 | +0.45(+3.24%) |
Mar 21, 2022 | 14.09 | 14.32 | 13.68 | 13.75 | 52,022 | -0.32(-2.28%) |
Mar 18, 2022 | 13.61 | 14.25 | 13.61 | 14.07 | 150,631 | +0.38(+2.77%) |
Mar 17, 2022 | 12.58 | 13.81 | 12.58 | 13.69 | 186,187 | +0.97(+7.65%) |
Mar 16, 2022 | 12.10 | 12.72 | 11.83 | 12.72 | 29,462 | +1.00(+8.55%) |
Mar 15, 2022 | 11.38 | 11.74 | 11.24 | 11.71 | 16,286 | +0.35(+3.08%) |
Mar 14, 2022 | 12.50 | 12.50 | 11.13 | 11.36 | 60,954 | -1.27(-10.08%) |
Mar 11, 2022 | 12.90 | 13.21 | 12.60 | 12.64 | 70,452 | -0.17(-1.29%) |
Mar 10, 2022 | 12.35 | 12.84 | 12.80 | 25,242 | +0.03(+0.23%) | |
Mar 09, 2022 | 12.19 | 12.89 | 12.06 | 12.78 | 52,408 | +1.06(+9.05%) |
Mar 08, 2022 | 11.77 | 12.46 | 11.34 | 11.71 | 28,779 | -0.18(-1.55%) |
Mar 07, 2022 | 12.14 | 12.24 | 11.84 | 11.90 | 36,882 | -0.60(-4.83%) |
Mar 04, 2022 | 12.29 | 12.60 | 12.07 | 12.50 | 44,135 | -0.11(-0.85%) |
Mar 03, 2022 | 13.07 | 13.07 | 12.34 | 12.61 | 21,780 | -0.46(-3.50%) |
Mar 02, 2022 | 12.41 | 13.22 | 12.41 | 13.07 | 53,712 | +0.74(+6.00%) |