Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.76 | 11.40 | 10.57 | 10.99 | 51,155 | -0.01(-0.09%) |
May 27, 2022 | 11.51 | 12.24 | 10.80 | 11.00 | 28,117 | -0.25(-2.22%) |
May 26, 2022 | 10.85 | 11.29 | 10.85 | 11.25 | 16,854 | +0.25(+2.27%) |
May 25, 2022 | 9.970 | 11.00 | 9.970 | 11.00 | 19,719 | +1.19(+12.13%) |
May 24, 2022 | 10.28 | 10.44 | 9.770 | 9.810 | 27,689 | -0.86(-8.06%) |
May 23, 2022 | 10.30 | 10.84 | 10.01 | 10.67 | 21,428 | +0.97(+10.04%) |
May 20, 2022 | 10.03 | 10.93 | 9.480 | 9.696 | 135,830 | +0.19(+1.96%) |
May 19, 2022 | 9.720 | 10.06 | 9.250 | 9.510 | 32,206 | -0.36(-3.65%) |
May 18, 2022 | 10.49 | 10.70 | 9.850 | 9.870 | 22,891 | -0.63(-6.00%) |
May 17, 2022 | 9.760 | 10.94 | 9.760 | 10.50 | 24,504 | +0.58(+5.85%) |
May 16, 2022 | 11.85 | 12.06 | 9.920 | 9.920 | 28,431 | -1.70(-14.63%) |
May 13, 2022 | 11.51 | 12.07 | 11.51 | 11.62 | 55,540 | +0.22(+1.93%) |
May 12, 2022 | 13.60 | 13.60 | 11.09 | 11.40 | 57,236 | -2.19(-16.11%) |
May 11, 2022 | 13.30 | 13.82 | 13.16 | 13.59 | 56,133 | +0.44(+3.35%) |
May 10, 2022 | 13.82 | 14.18 | 13.13 | 13.15 | 60,672 | +0.00(+0.00%) |
May 09, 2022 | 14.16 | 14.45 | 13.15 | 13.15 | 92,161 | -1.85(-12.33%) |
May 06, 2022 | 11.50 | 15.40 | 11.00 | 15.00 | 284,658 | +4.55(+43.54%) |
May 05, 2022 | 10.45 | 10.50 | 10.09 | 10.45 | 12,261 | +0.05(+0.48%) |
May 04, 2022 | 10.25 | 10.45 | 9.950 | 10.40 | 16,431 | +0.15(+1.46%) |
May 03, 2022 | 10.05 | 10.25 | 9.920 | 10.25 | 17,043 | +0.20(+1.99%) |
May 02, 2022 | 10.19 | 10.35 | 9.420 | 10.05 | 14,208 | -0.30(-2.90%) |
Apr 29, 2022 | 10.10 | 10.35 | 9.555 | 10.35 | 31,717 | +0.35(+3.50%) |
Apr 28, 2022 | 9.010 | 10.30 | 9.010 | 10.00 | 22,326 | +0.75(+8.11%) |
Apr 27, 2022 | 8.900 | 9.250 | 8.690 | 9.250 | 9,521 | +0.12(+1.31%) |
Apr 26, 2022 | 9.250 | 9.250 | 8.480 | 9.130 | 16,078 | -0.02(-0.22%) |
Apr 25, 2022 | 9.370 | 9.440 | 9.000 | 9.150 | 17,977 | -0.10(-1.08%) |
Apr 22, 2022 | 9.530 | 9.530 | 8.430 | 9.250 | 30,050 | +0.05(+0.54%) |
Apr 21, 2022 | 9.000 | 9.250 | 8.470 | 9.200 | 48,840 | -0.04(-0.43%) |
Apr 20, 2022 | 9.390 | 9.540 | 8.710 | 9.240 | 14,813 | -0.26(-2.74%) |
Apr 19, 2022 | 8.930 | 9.500 | 8.350 | 9.500 | 65,417 | +0.41(+4.51%) |
Apr 18, 2022 | 8.800 | 9.452 | 8.340 | 9.090 | 15,594 | +0.29(+3.30%) |
Apr 14, 2022 | 8.750 | 8.990 | 8.330 | 8.800 | 11,329 | +0.00(+0.00%) |
Apr 13, 2022 | 8.740 | 9.000 | 8.550 | 8.800 | 8,444 | +0.30(+3.53%) |
Apr 12, 2022 | 9.310 | 9.750 | 8.150 | 8.500 | 41,627 | -0.90(-9.57%) |
Apr 11, 2022 | 9.510 | 9.950 | 9.250 | 9.400 | 13,231 | -0.35(-3.59%) |
Apr 08, 2022 | 9.610 | 9.750 | 9.360 | 9.750 | 6,533 | +0.05(+0.52%) |
Apr 07, 2022 | 9.520 | 10.29 | 9.410 | 9.700 | 12,628 | -0.03(-0.31%) |
Apr 06, 2022 | 9.490 | 10.49 | 9.490 | 9.730 | 22,571 | +0.07(+0.72%) |
Apr 05, 2022 | 9.630 | 9.750 | 9.190 | 9.660 | 12,969 | -0.09(-0.92%) |
Apr 04, 2022 | 10.07 | 10.07 | 9.520 | 9.750 | 12,772 | -0.25(-2.50%) |
Apr 01, 2022 | 10.60 | 11.50 | 9.880 | 10.00 | 21,257 | -0.83(-7.66%) |
Mar 31, 2022 | 10.00 | 10.89 | 9.650 | 10.83 | 18,916 | +1.40(+14.85%) |
Mar 30, 2022 | 8.880 | 10.16 | 8.840 | 9.430 | 37,724 | -0.27(-2.78%) |
Mar 29, 2022 | 10.08 | 10.08 | 9.620 | 9.700 | 35,933 | +0.00(+0.00%) |
Mar 28, 2022 | 9.670 | 9.700 | 9.620 | 9.700 | 17,946 | +0.00(+0.00%) |
Mar 25, 2022 | 9.600 | 9.700 | 9.580 | 9.700 | 15,097 | +0.15(+1.57%) |
Mar 24, 2022 | 9.105 | 9.700 | 8.990 | 9.550 | 18,871 | +0.29(+3.13%) |
Mar 23, 2022 | 9.500 | 9.520 | 9.130 | 9.260 | 31,874 | -0.25(-2.63%) |
Mar 22, 2022 | 8.920 | 9.580 | 8.830 | 9.510 | 47,688 | +0.50(+5.55%) |
Mar 21, 2022 | 8.720 | 9.210 | 8.570 | 9.010 | 29,792 | +0.19(+2.15%) |
Mar 18, 2022 | 9.500 | 9.650 | 8.490 | 8.820 | 269,860 | -0.80(-8.32%) |
Mar 17, 2022 | 9.230 | 9.700 | 8.960 | 9.620 | 28,308 | +0.12(+1.26%) |
Mar 16, 2022 | 9.660 | 9.830 | 8.860 | 9.500 | 25,202 | -0.14(-1.45%) |
Mar 15, 2022 | 9.080 | 9.710 | 9.080 | 9.640 | 20,020 | +0.43(+4.67%) |
Mar 14, 2022 | 9.800 | 9.800 | 8.760 | 9.210 | 43,358 | -0.49(-5.05%) |
Mar 11, 2022 | 10.06 | 10.06 | 8.850 | 9.700 | 32,925 | +0.12(+1.25%) |
Mar 10, 2022 | 9.850 | 10.10 | 9.450 | 9.580 | 38,987 | +0.10(+1.05%) |
Mar 09, 2022 | 8.790 | 9.830 | 8.550 | 9.480 | 62,377 | +0.68(+7.73%) |
Mar 08, 2022 | 8.750 | 8.860 | 8.300 | 8.800 | 41,134 | +0.44(+5.26%) |
Mar 07, 2022 | 8.250 | 8.500 | 8.250 | 8.360 | 90,741 | +0.08(+0.97%) |
Mar 04, 2022 | 8.240 | 8.280 | 8.200 | 8.280 | 64,617 | +0.08(+0.98%) |
Mar 03, 2022 | 8.200 | 8.270 | 8.200 | 8.200 | 55,995 | +0.03(+0.37%) |
Mar 02, 2022 | 7.900 | 8.280 | 7.800 | 8.170 | 49,325 | +0.37(+4.74%) |