Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.97 | 11.04 | 10.82 | 11.00 | 120,053 | +0.04(+0.36%) |
May 27, 2022 | 10.90 | 11.21 | 10.83 | 10.96 | 129,873 | +0.37(+3.49%) |
May 26, 2022 | 10.05 | 10.75 | 9.995 | 10.59 | 236,511 | +0.64(+6.43%) |
May 25, 2022 | 9.500 | 10.03 | 9.500 | 9.950 | 193,521 | +0.41(+4.30%) |
May 24, 2022 | 9.970 | 9.970 | 9.500 | 9.540 | 199,402 | -0.52(-5.17%) |
May 23, 2022 | 10.39 | 10.39 | 9.570 | 10.06 | 150,698 | -0.12(-1.18%) |
May 20, 2022 | 10.51 | 10.51 | 10.04 | 10.18 | 135,297 | -0.27(-2.58%) |
May 19, 2022 | 10.00 | 10.65 | 9.940 | 10.45 | 123,928 | +0.35(+3.47%) |
May 18, 2022 | 10.60 | 10.60 | 10.00 | 10.10 | 116,927 | -0.61(-5.70%) |
May 17, 2022 | 10.44 | 10.95 | 10.44 | 10.71 | 118,872 | +0.38(+3.68%) |
May 16, 2022 | 10.78 | 10.89 | 10.15 | 10.33 | 133,267 | -0.49(-4.53%) |
May 13, 2022 | 10.63 | 10.96 | 10.63 | 10.82 | 172,293 | +0.22(+2.08%) |
May 12, 2022 | 10.63 | 10.84 | 10.00 | 10.60 | 307,033 | -0.05(-0.47%) |
May 11, 2022 | 9.300 | 10.75 | 9.300 | 10.65 | 416,490 | +1.87(+21.30%) |
May 10, 2022 | 8.650 | 8.980 | 8.270 | 8.780 | 444,669 | +0.14(+1.62%) |
May 09, 2022 | 9.080 | 9.110 | 8.470 | 8.640 | 290,770 | -0.64(-6.90%) |
May 06, 2022 | 9.550 | 9.630 | 8.990 | 9.280 | 150,746 | -0.42(-4.33%) |
May 05, 2022 | 10.17 | 10.17 | 9.490 | 9.700 | 168,584 | -0.53(-5.18%) |
May 04, 2022 | 9.970 | 10.36 | 9.690 | 10.23 | 180,439 | +0.32(+3.23%) |
May 03, 2022 | 9.440 | 9.910 | 9.350 | 9.910 | 109,498 | +0.42(+4.43%) |
May 02, 2022 | 9.210 | 9.500 | 9.130 | 9.490 | 150,290 | +0.20(+2.15%) |
Apr 29, 2022 | 9.300 | 9.610 | 9.190 | 9.290 | 135,613 | -0.06(-0.64%) |
Apr 28, 2022 | 9.300 | 9.490 | 9.155 | 9.350 | 120,808 | +0.15(+1.63%) |
Apr 27, 2022 | 9.500 | 9.605 | 9.140 | 9.200 | 152,344 | -0.14(-1.50%) |
Apr 26, 2022 | 9.710 | 9.710 | 9.200 | 9.340 | 139,118 | -0.47(-4.79%) |
Apr 25, 2022 | 9.580 | 9.930 | 9.520 | 9.810 | 129,552 | +0.23(+2.40%) |
Apr 22, 2022 | 9.700 | 9.880 | 9.350 | 9.580 | 169,555 | -0.06(-0.62%) |
Apr 21, 2022 | 10.36 | 10.46 | 9.610 | 9.640 | 164,511 | -0.59(-5.77%) |
Apr 20, 2022 | 10.57 | 10.92 | 10.20 | 10.23 | 111,665 | -0.29(-2.76%) |
Apr 19, 2022 | 10.44 | 10.98 | 10.17 | 10.52 | 138,726 | +0.08(+0.77%) |
Apr 18, 2022 | 10.59 | 10.87 | 10.38 | 10.44 | 156,820 | -0.24(-2.25%) |
Apr 14, 2022 | 10.55 | 10.80 | 10.50 | 10.68 | 139,935 | +0.03(+0.28%) |
Apr 13, 2022 | 10.27 | 10.84 | 10.14 | 10.65 | 178,245 | +0.32(+3.10%) |
Apr 12, 2022 | 10.00 | 10.43 | 9.890 | 10.33 | 808,845 | +0.52(+5.30%) |
Apr 11, 2022 | 9.970 | 9.970 | 9.510 | 9.810 | 362,509 | -0.01(-0.10%) |
Apr 08, 2022 | 10.11 | 10.41 | 9.745 | 9.820 | 152,756 | -0.40(-3.91%) |
Apr 07, 2022 | 10.51 | 10.82 | 9.950 | 10.22 | 635,500 | -0.36(-3.40%) |
Apr 06, 2022 | 11.40 | 11.40 | 10.23 | 10.58 | 347,320 | -0.96(-8.32%) |
Apr 05, 2022 | 12.15 | 12.15 | 11.42 | 11.54 | 102,856 | -0.61(-5.02%) |
Apr 04, 2022 | 11.98 | 12.28 | 11.86 | 12.15 | 296,365 | +0.17(+1.42%) |
Apr 01, 2022 | 12.46 | 12.73 | 11.87 | 11.98 | 195,429 | -0.32(-2.60%) |
Mar 31, 2022 | 12.63 | 12.75 | 12.26 | 12.30 | 141,310 | -0.40(-3.15%) |
Mar 30, 2022 | 13.01 | 13.27 | 12.63 | 12.70 | 90,889 | -0.30(-2.31%) |
Mar 29, 2022 | 12.97 | 13.17 | 12.91 | 13.00 | 197,339 | +0.15(+1.17%) |
Mar 28, 2022 | 13.27 | 13.27 | 12.80 | 12.85 | 82,063 | -0.15(-1.15%) |
Mar 25, 2022 | 13.26 | 13.37 | 12.93 | 13.00 | 97,753 | -0.14(-1.07%) |
Mar 24, 2022 | 13.36 | 13.49 | 12.98 | 13.14 | 161,222 | -0.23(-1.72%) |
Mar 23, 2022 | 13.80 | 13.80 | 13.06 | 13.37 | 106,586 | -0.51(-3.67%) |
Mar 22, 2022 | 13.82 | 14.10 | 13.42 | 13.88 | 112,483 | +0.17(+1.24%) |
Mar 21, 2022 | 13.63 | 13.84 | 13.19 | 13.71 | 150,752 | +0.26(+1.93%) |
Mar 18, 2022 | 13.79 | 14.16 | 13.39 | 13.45 | 370,278 | -0.56(-4.00%) |
Mar 17, 2022 | 14.00 | 14.24 | 13.84 | 14.01 | 79,281 | +0.05(+0.36%) |
Mar 16, 2022 | 13.31 | 14.05 | 13.31 | 13.96 | 153,135 | +0.75(+5.68%) |
Mar 15, 2022 | 13.23 | 13.62 | 12.72 | 13.21 | 120,889 | +0.13(+0.99%) |
Mar 14, 2022 | 13.16 | 14.14 | 13.07 | 13.08 | 176,278 | -0.11(-0.83%) |
Mar 11, 2022 | 12.01 | 13.37 | 12.01 | 13.19 | 286,784 | +1.37(+11.59%) |
Mar 10, 2022 | 11.95 | 12.00 | 11.38 | 11.82 | 101,138 | -0.11(-0.92%) |
Mar 09, 2022 | 11.77 | 12.08 | 11.41 | 11.93 | 207,239 | +0.28(+2.40%) |
Mar 08, 2022 | 12.02 | 12.16 | 11.60 | 11.65 | 190,840 | -0.34(-2.84%) |
Mar 07, 2022 | 12.32 | 12.69 | 11.91 | 11.99 | 170,223 | -0.60(-4.77%) |
Mar 04, 2022 | 13.17 | 13.37 | 12.52 | 12.59 | 307,231 | -0.63(-4.77%) |
Mar 03, 2022 | 13.83 | 13.83 | 13.10 | 13.22 | 76,037 | -0.58(-4.20%) |
Mar 02, 2022 | 13.49 | 14.34 | 13.48 | 13.80 | 86,273 | +0.21(+1.55%) |