Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.91 | 10.91 | 10.33 | 10.51 | 27,866 | -0.34(-3.13%) |
May 27, 2022 | 11.57 | 11.71 | 10.69 | 10.85 | 80,801 | -0.84(-7.19%) |
May 26, 2022 | 11.30 | 11.89 | 11.14 | 11.69 | 206,203 | +0.42(+3.73%) |
May 25, 2022 | 10.91 | 11.59 | 10.58 | 11.27 | 207,451 | +0.42(+3.87%) |
May 24, 2022 | 10.44 | 10.95 | 10.12 | 10.85 | 195,509 | +0.17(+1.59%) |
May 23, 2022 | 10.89 | 11.10 | 10.21 | 10.68 | 209,567 | +0.02(+0.19%) |
May 20, 2022 | 10.10 | 11.27 | 10.00 | 10.66 | 98,503 | +0.76(+7.68%) |
May 19, 2022 | 9.740 | 10.21 | 9.740 | 9.900 | 43,859 | +0.30(+3.13%) |
May 18, 2022 | 9.830 | 9.960 | 9.510 | 9.600 | 26,769 | -0.14(-1.44%) |
May 17, 2022 | 9.970 | 10.15 | 9.600 | 9.740 | 28,678 | +0.01(+0.10%) |
May 16, 2022 | 9.420 | 10.10 | 9.420 | 9.730 | 28,713 | +0.13(+1.35%) |
May 13, 2022 | 9.140 | 9.700 | 8.850 | 9.600 | 41,969 | +0.63(+7.08%) |
May 12, 2022 | 9.550 | 9.760 | 8.680 | 8.965 | 93,078 | -0.37(-3.96%) |
May 11, 2022 | 9.600 | 10.13 | 9.250 | 9.335 | 65,824 | -0.22(-2.35%) |
May 10, 2022 | 9.920 | 10.06 | 9.237 | 9.560 | 65,599 | -0.26(-2.65%) |
May 09, 2022 | 10.35 | 10.60 | 9.790 | 9.820 | 92,917 | -0.85(-7.97%) |
May 06, 2022 | 10.85 | 10.85 | 10.25 | 10.67 | 50,931 | -0.15(-1.39%) |
May 05, 2022 | 10.68 | 10.89 | 10.54 | 10.82 | 21,878 | +0.13(+1.22%) |
May 04, 2022 | 10.38 | 10.94 | 10.38 | 10.69 | 18,652 | +0.12(+1.14%) |
May 03, 2022 | 10.56 | 10.88 | 10.56 | 10.57 | 13,749 | +0.05(+0.48%) |
May 02, 2022 | 10.73 | 10.73 | 10.26 | 10.52 | 28,468 | -0.32(-2.95%) |
Apr 29, 2022 | 10.77 | 11.00 | 10.68 | 10.84 | 30,062 | +0.13(+1.26%) |
Apr 28, 2022 | 10.96 | 11.14 | 10.10 | 10.71 | 40,684 | +0.38(+3.63%) |
Apr 27, 2022 | 10.45 | 10.50 | 10.18 | 10.33 | 28,644 | +0.09(+0.88%) |
Apr 26, 2022 | 10.69 | 10.84 | 10.17 | 10.24 | 38,361 | -0.46(-4.30%) |
Apr 25, 2022 | 11.22 | 11.22 | 10.31 | 10.70 | 33,792 | -0.62(-5.48%) |
Apr 22, 2022 | 11.25 | 11.39 | 10.85 | 11.32 | 55,842 | -0.08(-0.70%) |
Apr 21, 2022 | 11.80 | 11.80 | 11.12 | 11.40 | 31,610 | -0.20(-1.72%) |
Apr 20, 2022 | 11.95 | 11.95 | 11.55 | 11.60 | 18,462 | -0.18(-1.53%) |
Apr 19, 2022 | 11.79 | 12.58 | 11.69 | 11.78 | 36,693 | +0.00(+0.00%) |
Apr 18, 2022 | 11.70 | 11.99 | 11.55 | 11.78 | 13,446 | +0.08(+0.68%) |
Apr 14, 2022 | 11.44 | 12.10 | 11.44 | 11.70 | 29,607 | +0.18(+1.56%) |
Apr 13, 2022 | 11.25 | 11.80 | 11.17 | 11.52 | 19,844 | +0.42(+3.78%) |
Apr 12, 2022 | 11.09 | 11.43 | 10.93 | 11.10 | 42,633 | -0.08(-0.72%) |
Apr 11, 2022 | 11.62 | 11.62 | 11.05 | 11.18 | 43,258 | -0.48(-4.12%) |
Apr 08, 2022 | 11.86 | 11.86 | 11.34 | 11.66 | 46,897 | -0.12(-1.02%) |
Apr 07, 2022 | 11.50 | 12.34 | 11.23 | 11.78 | 72,439 | +0.42(+3.70%) |
Apr 06, 2022 | 11.30 | 11.60 | 11.10 | 11.36 | 62,399 | -0.07(-0.61%) |
Apr 05, 2022 | 11.35 | 11.94 | 11.16 | 11.43 | 48,188 | +0.06(+0.53%) |
Apr 04, 2022 | 11.60 | 11.82 | 11.15 | 11.37 | 43,544 | -0.04(-0.35%) |
Apr 01, 2022 | 11.94 | 12.12 | 11.30 | 11.41 | 52,454 | -0.42(-3.55%) |
Mar 31, 2022 | 12.15 | 12.49 | 11.65 | 11.83 | 21,527 | -0.24(-1.99%) |
Mar 30, 2022 | 12.26 | 12.67 | 12.00 | 12.07 | 24,793 | -0.07(-0.58%) |
Mar 29, 2022 | 12.25 | 12.59 | 11.85 | 12.14 | 28,392 | -0.29(-2.33%) |
Mar 28, 2022 | 12.80 | 12.80 | 12.24 | 12.43 | 25,920 | -0.52(-4.02%) |
Mar 25, 2022 | 13.25 | 13.48 | 12.28 | 12.95 | 83,312 | -0.30(-2.26%) |
Mar 24, 2022 | 12.71 | 13.25 | 12.50 | 13.25 | 47,759 | +0.46(+3.60%) |
Mar 23, 2022 | 12.19 | 12.92 | 11.98 | 12.79 | 47,747 | +0.65(+5.35%) |
Mar 22, 2022 | 12.50 | 13.04 | 12.01 | 12.14 | 61,519 | -0.36(-2.88%) |
Mar 21, 2022 | 10.95 | 12.84 | 10.87 | 12.50 | 159,650 | +1.69(+15.63%) |
Mar 18, 2022 | 11.49 | 11.88 | 10.66 | 10.81 | 146,215 | -0.91(-7.76%) |
Mar 17, 2022 | 11.16 | 12.25 | 10.97 | 11.72 | 145,158 | +0.80(+7.33%) |
Mar 16, 2022 | 10.31 | 11.82 | 10.29 | 10.92 | 196,554 | +0.78(+7.69%) |
Mar 15, 2022 | 9.330 | 10.45 | 9.130 | 10.14 | 65,304 | +0.81(+8.68%) |
Mar 14, 2022 | 10.01 | 10.50 | 9.310 | 9.330 | 68,228 | -0.68(-6.79%) |
Mar 11, 2022 | 10.49 | 10.90 | 10.01 | 10.01 | 22,639 | -0.40(-3.84%) |
Mar 10, 2022 | 10.20 | 10.58 | 9.870 | 10.41 | 17,746 | +0.17(+1.66%) |
Mar 09, 2022 | 10.62 | 10.62 | 9.990 | 10.24 | 45,632 | +0.09(+0.89%) |
Mar 08, 2022 | 10.00 | 10.45 | 9.770 | 10.15 | 40,609 | +0.13(+1.30%) |
Mar 07, 2022 | 10.57 | 10.57 | 9.840 | 10.02 | 53,303 | -0.57(-5.38%) |
Mar 04, 2022 | 10.29 | 10.79 | 9.700 | 10.59 | 66,098 | +0.32(+3.12%) |
Mar 03, 2022 | 11.57 | 11.62 | 9.936 | 10.27 | 147,849 | -1.30(-11.24%) |
Mar 02, 2022 | 11.68 | 12.46 | 11.57 | 11.57 | 29,873 | -0.29(-2.45%) |