Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.210 | 9.340 | 8.966 | 8.990 | 92,010 | -0.35(-3.75%) |
May 27, 2022 | 8.940 | 9.430 | 8.940 | 9.340 | 67,704 | +0.45(+5.06%) |
May 26, 2022 | 8.660 | 9.170 | 8.660 | 8.890 | 81,596 | +0.30(+3.49%) |
May 25, 2022 | 8.080 | 8.735 | 8.080 | 8.590 | 70,070 | +0.47(+5.79%) |
May 24, 2022 | 8.330 | 8.330 | 7.850 | 8.120 | 110,410 | -0.33(-3.91%) |
May 23, 2022 | 8.500 | 8.540 | 8.300 | 8.450 | 84,577 | +0.00(+0.00%) |
May 20, 2022 | 8.940 | 8.940 | 8.175 | 8.450 | 146,929 | -0.33(-3.76%) |
May 19, 2022 | 8.520 | 9.010 | 8.270 | 8.780 | 116,194 | +0.17(+1.97%) |
May 18, 2022 | 8.810 | 8.980 | 8.510 | 8.610 | 92,369 | -0.35(-3.91%) |
May 17, 2022 | 8.750 | 9.120 | 8.565 | 8.960 | 88,155 | +0.41(+4.80%) |
May 16, 2022 | 8.700 | 8.720 | 8.400 | 8.550 | 114,222 | -0.28(-3.17%) |
May 13, 2022 | 8.880 | 9.145 | 8.800 | 8.830 | 88,100 | +0.07(+0.80%) |
May 12, 2022 | 8.410 | 8.790 | 8.180 | 8.760 | 69,728 | +0.25(+2.94%) |
May 11, 2022 | 8.890 | 9.100 | 8.400 | 8.510 | 84,082 | -0.43(-4.81%) |
May 10, 2022 | 9.020 | 9.270 | 8.710 | 8.940 | 68,770 | -0.02(-0.22%) |
May 09, 2022 | 9.210 | 9.220 | 8.705 | 8.960 | 186,430 | -0.47(-4.98%) |
May 06, 2022 | 9.360 | 9.815 | 8.950 | 9.430 | 161,276 | +0.42(+4.66%) |
May 05, 2022 | 9.300 | 9.460 | 8.920 | 9.010 | 83,197 | -0.48(-5.06%) |
May 04, 2022 | 9.490 | 9.550 | 8.990 | 9.490 | 71,284 | -0.01(-0.11%) |
May 03, 2022 | 9.560 | 9.560 | 9.110 | 9.500 | 76,396 | -0.09(-0.94%) |
May 02, 2022 | 9.260 | 9.630 | 9.130 | 9.590 | 177,824 | +0.28(+3.01%) |
Apr 29, 2022 | 9.340 | 9.490 | 9.010 | 9.310 | 158,422 | -0.10(-1.06%) |
Apr 28, 2022 | 9.400 | 9.600 | 9.070 | 9.410 | 110,658 | +0.23(+2.51%) |
Apr 27, 2022 | 9.310 | 9.700 | 8.930 | 9.180 | 199,802 | -0.08(-0.86%) |
Apr 26, 2022 | 9.860 | 9.990 | 9.200 | 9.260 | 218,368 | -0.73(-7.31%) |
Apr 25, 2022 | 9.610 | 10.04 | 9.577 | 9.990 | 103,531 | +0.23(+2.36%) |
Apr 22, 2022 | 10.06 | 10.15 | 9.750 | 9.760 | 68,288 | -0.29(-2.89%) |
Apr 21, 2022 | 10.26 | 10.28 | 9.950 | 10.05 | 65,410 | -0.17(-1.66%) |
Apr 20, 2022 | 10.04 | 10.36 | 10.04 | 10.22 | 63,474 | +0.07(+0.69%) |
Apr 19, 2022 | 10.31 | 10.55 | 10.08 | 10.15 | 75,064 | -0.08(-0.78%) |
Apr 18, 2022 | 10.26 | 10.39 | 9.961 | 10.23 | 83,518 | -0.05(-0.49%) |
Apr 14, 2022 | 10.36 | 10.45 | 10.19 | 10.28 | 53,582 | -0.03(-0.29%) |
Apr 13, 2022 | 10.16 | 10.49 | 10.16 | 10.31 | 52,327 | +0.17(+1.68%) |
Apr 12, 2022 | 10.20 | 10.63 | 10.11 | 10.14 | 93,365 | +0.00(+0.00%) |
Apr 11, 2022 | 10.09 | 10.48 | 10.08 | 10.14 | 69,976 | -0.08(-0.78%) |
Apr 08, 2022 | 10.29 | 10.42 | 10.03 | 10.22 | 108,260 | -0.02(-0.20%) |
Apr 07, 2022 | 10.06 | 10.34 | 9.920 | 10.24 | 67,235 | +0.19(+1.89%) |
Apr 06, 2022 | 10.30 | 10.45 | 9.900 | 10.05 | 111,067 | -0.39(-3.74%) |
Apr 05, 2022 | 10.76 | 10.76 | 10.35 | 10.44 | 67,387 | -0.33(-3.06%) |
Apr 04, 2022 | 10.49 | 10.81 | 10.30 | 10.77 | 85,760 | +0.24(+2.28%) |
Apr 01, 2022 | 10.48 | 10.82 | 10.41 | 10.53 | 111,538 | +0.02(+0.19%) |
Mar 31, 2022 | 10.41 | 10.63 | 10.28 | 10.51 | 68,248 | +0.04(+0.38%) |
Mar 30, 2022 | 10.80 | 10.95 | 10.43 | 10.47 | 67,957 | -0.38(-3.50%) |
Mar 29, 2022 | 10.56 | 11.05 | 10.56 | 10.85 | 113,266 | +0.50(+4.83%) |
Mar 28, 2022 | 10.43 | 10.60 | 10.28 | 10.35 | 93,679 | -0.05(-0.48%) |
Mar 25, 2022 | 10.57 | 10.69 | 10.37 | 10.40 | 86,514 | -0.09(-0.86%) |
Mar 24, 2022 | 10.16 | 10.51 | 9.950 | 10.49 | 183,343 | +0.31(+3.05%) |
Mar 23, 2022 | 10.70 | 10.70 | 10.10 | 10.18 | 214,951 | -0.63(-5.83%) |
Mar 22, 2022 | 10.78 | 11.04 | 10.72 | 10.81 | 80,280 | +0.11(+1.03%) |
Mar 21, 2022 | 11.33 | 11.63 | 10.62 | 10.70 | 131,826 | -0.69(-6.06%) |
Mar 18, 2022 | 10.96 | 11.49 | 10.87 | 11.39 | 174,269 | +0.43(+3.92%) |
Mar 17, 2022 | 10.82 | 11.31 | 10.68 | 10.96 | 79,719 | +0.21(+1.95%) |
Mar 16, 2022 | 10.71 | 11.08 | 10.55 | 10.75 | 124,357 | +0.15(+1.42%) |
Mar 15, 2022 | 10.40 | 10.87 | 10.23 | 10.60 | 141,410 | +0.41(+4.02%) |
Mar 14, 2022 | 10.48 | 10.92 | 9.950 | 10.19 | 199,452 | +0.21(+2.10%) |
Mar 11, 2022 | 10.50 | 10.57 | 9.870 | 9.980 | 172,798 | -0.38(-3.67%) |
Mar 10, 2022 | 10.32 | 10.68 | 10.13 | 10.36 | 143,011 | -0.15(-1.43%) |
Mar 09, 2022 | 10.60 | 11.35 | 10.44 | 10.51 | 79,782 | +0.29(+2.84%) |
Mar 08, 2022 | 10.72 | 10.80 | 9.980 | 10.22 | 190,561 | -0.18(-1.73%) |
Mar 07, 2022 | 11.16 | 11.34 | 10.35 | 10.40 | 230,862 | -0.75(-6.73%) |
Mar 04, 2022 | 11.04 | 11.57 | 10.90 | 11.15 | 75,949 | -0.08(-0.71%) |
Mar 03, 2022 | 11.95 | 11.99 | 11.13 | 11.23 | 41,097 | -0.55(-4.67%) |
Mar 02, 2022 | 11.77 | 11.99 | 11.23 | 11.78 | 70,736 | +0.46(+4.06%) |