Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.05 | 11.29 | 10.65 | 11.13 | 1,265,124 | +0.09(+0.81%) |
May 27, 2022 | 10.88 | 11.73 | 10.88 | 11.04 | 690,111 | +0.08(+0.73%) |
May 26, 2022 | 10.97 | 11.49 | 10.75 | 10.96 | 1,152,607 | +0.65(+6.27%) |
May 25, 2022 | 9.619 | 10.32 | 9.459 | 10.32 | 266,323 | +0.67(+6.91%) |
May 24, 2022 | 10.61 | 10.62 | 9.519 | 9.648 | 246,495 | -1.10(-10.19%) |
May 23, 2022 | 9.619 | 10.89 | 9.479 | 10.74 | 385,163 | +1.27(+13.46%) |
May 20, 2022 | 9.788 | 9.788 | 8.971 | 9.469 | 638,579 | -0.18(-1.86%) |
May 19, 2022 | 9.798 | 9.957 | 9.409 | 9.648 | 422,472 | -0.24(-2.42%) |
May 18, 2022 | 10.53 | 10.60 | 9.818 | 9.887 | 232,307 | -0.88(-8.14%) |
May 17, 2022 | 10.64 | 10.81 | 10.29 | 10.76 | 280,504 | +0.21(+1.98%) |
May 16, 2022 | 10.88 | 11.43 | 10.49 | 10.55 | 496,707 | -0.39(-3.55%) |
May 13, 2022 | 9.907 | 11.22 | 9.848 | 10.94 | 576,263 | +1.16(+11.80%) |
May 12, 2022 | 8.473 | 9.788 | 8.464 | 9.788 | 928,594 | +1.55(+18.86%) |
May 11, 2022 | 8.583 | 8.643 | 8.155 | 8.235 | 549,763 | -0.32(-3.73%) |
May 10, 2022 | 8.951 | 9.011 | 8.414 | 8.553 | 728,440 | -0.22(-2.50%) |
May 09, 2022 | 9.419 | 9.619 | 8.643 | 8.772 | 651,623 | -0.78(-8.13%) |
May 06, 2022 | 9.589 | 9.977 | 9.449 | 9.549 | 403,332 | -0.15(-1.54%) |
May 05, 2022 | 10.10 | 10.16 | 9.594 | 9.698 | 404,288 | -0.46(-4.51%) |
May 04, 2022 | 10.36 | 10.36 | 9.907 | 10.16 | 341,218 | -0.20(-1.92%) |
May 03, 2022 | 10.59 | 10.62 | 10.18 | 10.36 | 216,119 | -0.24(-2.26%) |
May 02, 2022 | 10.85 | 10.94 | 10.44 | 10.59 | 172,168 | -0.25(-2.30%) |
Apr 29, 2022 | 10.91 | 11.09 | 10.74 | 10.84 | 236,213 | -0.11(-1.00%) |
Apr 28, 2022 | 10.78 | 11.21 | 10.62 | 10.95 | 208,090 | +0.01(+0.09%) |
Apr 27, 2022 | 10.90 | 11.17 | 10.61 | 10.94 | 168,139 | -0.06(-0.54%) |
Apr 26, 2022 | 11.05 | 11.46 | 10.74 | 11.00 | 279,310 | -0.01(-0.09%) |
Apr 25, 2022 | 11.25 | 11.25 | 10.66 | 11.01 | 515,386 | -0.28(-2.47%) |
Apr 22, 2022 | 12.50 | 12.67 | 11.15 | 11.29 | 278,247 | -1.21(-9.71%) |
Apr 21, 2022 | 12.80 | 13.03 | 12.48 | 12.51 | 311,988 | -0.07(-0.55%) |
Apr 20, 2022 | 12.54 | 12.95 | 12.47 | 12.58 | 779,403 | +0.10(+0.80%) |
Apr 19, 2022 | 12.19 | 12.64 | 12.08 | 12.48 | 301,615 | +0.44(+3.64%) |
Apr 18, 2022 | 12.15 | 12.23 | 11.77 | 12.04 | 425,817 | -0.09(-0.74%) |
Apr 14, 2022 | 12.27 | 12.55 | 11.79 | 12.13 | 624,072 | -0.10(-0.81%) |
Apr 13, 2022 | 11.69 | 12.32 | 11.56 | 12.23 | 465,587 | +0.74(+6.41%) |
Apr 12, 2022 | 11.15 | 11.55 | 11.15 | 11.49 | 245,231 | +0.26(+2.31%) |
Apr 11, 2022 | 11.76 | 11.76 | 11.02 | 11.23 | 274,928 | -0.48(-4.08%) |
Apr 08, 2022 | 11.41 | 11.99 | 10.91 | 11.71 | 443,637 | +0.33(+2.89%) |
Apr 07, 2022 | 11.04 | 11.56 | 10.75 | 11.38 | 345,338 | +0.33(+2.97%) |
Apr 06, 2022 | 10.71 | 11.39 | 10.56 | 11.05 | 448,076 | +0.26(+2.40%) |
Apr 05, 2022 | 10.61 | 10.96 | 10.53 | 10.79 | 357,769 | +0.01(+0.09%) |
Apr 04, 2022 | 10.71 | 10.88 | 10.32 | 10.78 | 595,888 | -0.07(-0.64%) |
Apr 01, 2022 | 10.53 | 10.92 | 10.38 | 10.85 | 571,973 | +0.25(+2.35%) |
Mar 31, 2022 | 10.43 | 10.77 | 10.41 | 10.60 | 338,683 | +0.21(+2.01%) |
Mar 30, 2022 | 10.67 | 10.94 | 10.29 | 10.40 | 177,639 | -0.26(-2.43%) |
Mar 29, 2022 | 10.76 | 11.00 | 10.46 | 10.65 | 335,717 | +0.01(+0.09%) |
Mar 28, 2022 | 10.91 | 10.91 | 10.51 | 10.64 | 205,345 | -0.17(-1.57%) |
Mar 25, 2022 | 10.67 | 11.09 | 10.59 | 10.81 | 252,043 | +0.07(+0.65%) |
Mar 24, 2022 | 10.62 | 10.84 | 10.46 | 10.74 | 201,650 | +0.22(+2.08%) |
Mar 23, 2022 | 10.59 | 10.87 | 10.45 | 10.52 | 185,444 | -0.14(-1.31%) |
Mar 22, 2022 | 10.42 | 10.88 | 10.42 | 10.66 | 746,791 | +0.20(+1.90%) |
Mar 21, 2022 | 10.58 | 10.96 | 10.43 | 10.46 | 859,792 | -0.03(-0.28%) |
Mar 18, 2022 | 10.84 | 11.20 | 10.47 | 10.49 | 3,023,757 | -0.45(-4.09%) |
Mar 17, 2022 | 11.38 | 11.65 | 10.87 | 10.94 | 871,169 | -0.76(-6.47%) |
Mar 16, 2022 | 11.40 | 11.74 | 11.40 | 11.70 | 955,442 | +0.32(+2.80%) |
Mar 15, 2022 | 10.77 | 11.48 | 10.77 | 11.38 | 464,585 | +0.47(+4.29%) |
Mar 14, 2022 | 10.78 | 11.12 | 10.78 | 10.91 | 394,070 | +0.03(+0.27%) |
Mar 11, 2022 | 10.75 | 11.14 | 10.63 | 10.88 | 408,465 | -0.05(-0.46%) |
Mar 10, 2022 | 9.947 | 10.96 | 9.947 | 10.93 | 1,161,750 | +0.90(+8.93%) |
Mar 09, 2022 | 10.07 | 10.42 | 9.957 | 10.04 | 518,331 | +0.08(+0.80%) |
Mar 08, 2022 | 10.14 | 10.46 | 9.858 | 9.957 | 487,893 | -0.16(-1.57%) |
Mar 07, 2022 | 10.25 | 11.14 | 9.977 | 10.12 | 606,164 | +0.04(+0.39%) |
Mar 04, 2022 | 9.957 | 10.26 | 9.758 | 10.08 | 148,975 | +0.11(+1.10%) |
Mar 03, 2022 | 9.987 | 10.02 | 9.848 | 9.967 | 187,680 | +0.05(+0.50%) |
Mar 02, 2022 | 9.619 | 10.02 | 9.509 | 9.917 | 187,589 | +0.29(+3.00%) |