Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.37 | 11.40 | 10.58 | 10.84 | 1,077,624 | -0.62(-5.41%) |
May 27, 2022 | 10.65 | 11.50 | 10.34 | 11.46 | 1,149,188 | +0.77(+7.20%) |
May 26, 2022 | 10.25 | 10.96 | 10.25 | 10.69 | 1,329,145 | +0.12(+1.14%) |
May 25, 2022 | 10.73 | 11.02 | 10.27 | 10.57 | 752,103 | -0.19(-1.77%) |
May 24, 2022 | 11.55 | 11.55 | 10.73 | 10.76 | 1,014,100 | -0.97(-8.27%) |
May 23, 2022 | 11.95 | 12.09 | 11.54 | 11.73 | 1,029,925 | -0.11(-0.93%) |
May 20, 2022 | 11.50 | 11.87 | 11.04 | 11.84 | 1,067,055 | +0.47(+4.13%) |
May 19, 2022 | 10.84 | 11.39 | 10.71 | 11.37 | 920,880 | +0.46(+4.22%) |
May 18, 2022 | 11.00 | 11.21 | 10.71 | 10.91 | 1,272,734 | -0.52(-4.55%) |
May 17, 2022 | 10.93 | 11.45 | 10.42 | 11.43 | 1,245,059 | +0.81(+7.63%) |
May 16, 2022 | 10.24 | 10.86 | 10.10 | 10.62 | 776,324 | +0.31(+3.01%) |
May 13, 2022 | 10.11 | 10.38 | 9.900 | 10.31 | 1,026,098 | +0.35(+3.51%) |
May 12, 2022 | 9.240 | 10.03 | 9.080 | 9.960 | 1,576,058 | +0.56(+5.96%) |
May 11, 2022 | 9.870 | 10.13 | 9.230 | 9.400 | 1,667,148 | -0.59(-5.91%) |
May 10, 2022 | 9.620 | 10.30 | 9.280 | 9.990 | 1,430,266 | +0.88(+9.66%) |
May 09, 2022 | 9.510 | 9.820 | 9.010 | 9.110 | 1,117,101 | -0.57(-5.89%) |
May 06, 2022 | 10.42 | 10.46 | 9.550 | 9.680 | 1,371,199 | -0.95(-8.94%) |
May 05, 2022 | 10.74 | 11.47 | 10.37 | 10.63 | 1,682,989 | -0.14(-1.30%) |
May 04, 2022 | 10.67 | 10.80 | 9.720 | 10.77 | 1,392,225 | +0.22(+2.09%) |
May 03, 2022 | 10.86 | 10.99 | 10.49 | 10.55 | 1,364,483 | -0.36(-3.30%) |
May 02, 2022 | 10.24 | 10.94 | 10.21 | 10.91 | 1,826,161 | +0.79(+7.81%) |
Apr 29, 2022 | 10.81 | 10.98 | 10.11 | 10.12 | 1,053,916 | -0.71(-6.56%) |
Apr 28, 2022 | 10.84 | 10.93 | 10.37 | 10.83 | 2,022,310 | +0.07(+0.65%) |
Apr 27, 2022 | 10.57 | 11.05 | 10.38 | 10.76 | 3,922,567 | +0.40(+3.86%) |
Apr 26, 2022 | 10.83 | 11.29 | 10.36 | 10.36 | 2,493,858 | -0.77(-6.92%) |
Apr 25, 2022 | 10.28 | 11.29 | 10.20 | 11.13 | 1,364,158 | +0.75(+7.23%) |
Apr 22, 2022 | 10.27 | 10.57 | 10.06 | 10.38 | 610,216 | +0.11(+1.07%) |
Apr 21, 2022 | 10.41 | 10.50 | 9.960 | 10.27 | 1,607,926 | +0.01(+0.10%) |
Apr 20, 2022 | 10.04 | 10.45 | 9.690 | 10.26 | 834,578 | +0.24(+2.40%) |
Apr 19, 2022 | 10.09 | 10.34 | 9.840 | 10.02 | 649,581 | -0.03(-0.30%) |
Apr 18, 2022 | 10.42 | 10.56 | 9.960 | 10.05 | 2,129,005 | -0.40(-3.83%) |
Apr 14, 2022 | 10.70 | 10.89 | 10.34 | 10.45 | 702,671 | -0.30(-2.79%) |
Apr 13, 2022 | 10.31 | 11.09 | 10.10 | 10.75 | 997,608 | +0.50(+4.88%) |
Apr 12, 2022 | 10.50 | 10.77 | 10.07 | 10.25 | 826,766 | -0.04(-0.39%) |
Apr 11, 2022 | 9.870 | 10.57 | 9.450 | 10.29 | 2,480,731 | +0.19(+1.88%) |
Apr 08, 2022 | 10.13 | 10.39 | 9.790 | 10.10 | 1,117,940 | -0.12(-1.17%) |
Apr 07, 2022 | 10.14 | 10.41 | 10.03 | 10.22 | 544,420 | +0.03(+0.29%) |
Apr 06, 2022 | 9.750 | 10.24 | 9.580 | 10.19 | 1,268,224 | +0.27(+2.72%) |
Apr 05, 2022 | 9.980 | 10.28 | 9.790 | 9.920 | 989,190 | -0.21(-2.07%) |
Apr 04, 2022 | 9.830 | 10.24 | 9.680 | 10.13 | 868,444 | +0.22(+2.22%) |
Apr 01, 2022 | 9.300 | 9.940 | 9.280 | 9.910 | 1,198,092 | +0.64(+6.90%) |
Mar 31, 2022 | 9.140 | 9.420 | 8.831 | 9.270 | 463,904 | +0.18(+1.98%) |
Mar 30, 2022 | 9.300 | 9.500 | 8.950 | 9.090 | 658,514 | -0.26(-2.78%) |
Mar 29, 2022 | 8.930 | 9.370 | 8.930 | 9.350 | 718,766 | +0.57(+6.49%) |
Mar 28, 2022 | 8.870 | 9.190 | 8.525 | 8.780 | 580,976 | -0.10(-1.13%) |
Mar 25, 2022 | 9.380 | 9.380 | 8.820 | 8.880 | 513,897 | -0.47(-5.03%) |
Mar 24, 2022 | 9.340 | 9.410 | 9.190 | 9.350 | 620,661 | +0.06(+0.65%) |
Mar 23, 2022 | 9.100 | 9.740 | 9.100 | 9.290 | 599,200 | -0.26(-2.72%) |
Mar 22, 2022 | 8.910 | 9.575 | 8.874 | 9.550 | 1,128,178 | +0.68(+7.67%) |
Mar 21, 2022 | 9.110 | 9.400 | 8.800 | 8.870 | 1,311,926 | -0.25(-2.74%) |
Mar 18, 2022 | 8.680 | 9.270 | 8.680 | 9.120 | 5,097,559 | +0.07(+0.77%) |
Mar 17, 2022 | 8.050 | 9.050 | 8.000 | 9.050 | 1,691,538 | +0.81(+9.83%) |
Mar 16, 2022 | 7.870 | 8.250 | 7.470 | 8.240 | 1,613,208 | +0.52(+6.74%) |
Mar 15, 2022 | 7.470 | 7.770 | 7.160 | 7.720 | 1,279,060 | +0.41(+5.61%) |
Mar 14, 2022 | 7.430 | 7.860 | 7.140 | 7.310 | 1,643,445 | -0.28(-3.69%) |
Mar 11, 2022 | 8.090 | 8.330 | 7.580 | 7.590 | 1,052,359 | -0.40(-5.01%) |
Mar 10, 2022 | 7.810 | 8.010 | 7.660 | 7.990 | 859,308 | -0.01(-0.12%) |
Mar 09, 2022 | 7.310 | 8.010 | 7.111 | 8.000 | 1,355,343 | +0.92(+12.99%) |
Mar 08, 2022 | 6.860 | 7.260 | 6.510 | 7.080 | 1,131,391 | +0.21(+3.06%) |
Mar 07, 2022 | 6.930 | 7.170 | 6.810 | 6.870 | 1,007,273 | -0.14(-2.00%) |
Mar 04, 2022 | 7.450 | 7.720 | 6.980 | 7.010 | 1,038,682 | -0.43(-5.78%) |
Mar 03, 2022 | 7.920 | 7.920 | 7.370 | 7.440 | 972,145 | -0.49(-6.18%) |
Mar 02, 2022 | 7.960 | 8.170 | 7.720 | 7.930 | 890,040 | +0.06(+0.76%) |