Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.15 | 10.62 | 10.06 | 10.49 | 358,050 | +0.35(+3.45%) |
May 27, 2022 | 10.01 | 10.28 | 9.940 | 10.14 | 380,305 | +0.23(+2.32%) |
May 26, 2022 | 9.750 | 10.01 | 9.680 | 9.910 | 659,270 | +0.17(+1.75%) |
May 25, 2022 | 9.670 | 9.990 | 9.670 | 9.740 | 529,228 | -0.01(-0.10%) |
May 24, 2022 | 9.640 | 9.800 | 9.535 | 9.750 | 341,975 | +0.03(+0.31%) |
May 23, 2022 | 9.820 | 9.960 | 9.620 | 9.720 | 405,720 | -0.04(-0.41%) |
May 20, 2022 | 9.860 | 9.930 | 9.420 | 9.760 | 289,407 | -0.01(-0.10%) |
May 19, 2022 | 9.890 | 9.970 | 9.470 | 9.770 | 497,508 | -0.21(-2.10%) |
May 18, 2022 | 10.14 | 10.23 | 9.690 | 9.980 | 472,798 | -0.33(-3.20%) |
May 17, 2022 | 10.30 | 10.43 | 10.10 | 10.31 | 217,836 | +0.24(+2.38%) |
May 16, 2022 | 9.660 | 10.25 | 9.620 | 10.07 | 342,539 | +0.33(+3.39%) |
May 13, 2022 | 9.320 | 9.850 | 9.171 | 9.740 | 465,910 | +0.51(+5.53%) |
May 12, 2022 | 9.310 | 9.380 | 8.230 | 9.230 | 768,290 | +0.70(+8.21%) |
May 11, 2022 | 8.900 | 9.120 | 8.530 | 8.530 | 483,166 | -0.38(-4.26%) |
May 10, 2022 | 9.160 | 9.400 | 8.510 | 8.910 | 1,203,254 | -0.21(-2.30%) |
May 09, 2022 | 9.820 | 9.820 | 9.110 | 9.120 | 928,441 | -0.83(-8.34%) |
May 06, 2022 | 10.07 | 10.20 | 9.670 | 9.950 | 585,383 | -0.13(-1.29%) |
May 05, 2022 | 10.57 | 10.66 | 9.980 | 10.08 | 709,222 | -0.57(-5.35%) |
May 04, 2022 | 10.61 | 10.80 | 10.16 | 10.65 | 596,794 | -0.05(-0.47%) |
May 03, 2022 | 10.82 | 10.82 | 10.46 | 10.70 | 539,823 | -0.06(-0.56%) |
May 02, 2022 | 10.53 | 10.90 | 10.31 | 10.76 | 454,425 | +0.22(+2.09%) |
Apr 29, 2022 | 10.55 | 10.80 | 10.19 | 10.54 | 614,326 | -0.16(-1.50%) |
Apr 28, 2022 | 10.40 | 10.75 | 10.09 | 10.70 | 997,171 | +0.37(+3.58%) |
Apr 27, 2022 | 10.56 | 10.73 | 10.23 | 10.33 | 722,791 | -0.33(-3.10%) |
Apr 26, 2022 | 11.27 | 11.35 | 10.63 | 10.66 | 904,897 | -0.72(-6.33%) |
Apr 25, 2022 | 11.29 | 11.51 | 11.06 | 11.38 | 592,457 | +0.05(+0.44%) |
Apr 22, 2022 | 11.64 | 11.71 | 11.24 | 11.33 | 552,080 | -0.28(-2.41%) |
Apr 21, 2022 | 12.52 | 12.60 | 11.57 | 11.61 | 5,042,839 | -0.83(-6.67%) |
Apr 20, 2022 | 12.83 | 12.92 | 12.02 | 12.44 | 1,782,249 | -1.43(-10.31%) |
Apr 19, 2022 | 13.73 | 14.04 | 13.70 | 13.87 | 146,199 | +0.15(+1.09%) |
Apr 18, 2022 | 13.53 | 13.91 | 13.37 | 13.72 | 114,355 | +0.22(+1.63%) |
Apr 14, 2022 | 13.35 | 13.65 | 13.33 | 13.50 | 182,219 | +0.19(+1.43%) |
Apr 13, 2022 | 12.94 | 13.38 | 12.72 | 13.31 | 183,526 | +0.38(+2.94%) |
Apr 12, 2022 | 13.02 | 13.35 | 12.83 | 12.93 | 164,082 | -0.09(-0.69%) |
Apr 11, 2022 | 12.88 | 13.23 | 12.84 | 13.02 | 126,203 | +0.05(+0.39%) |
Apr 08, 2022 | 12.97 | 13.06 | 12.22 | 12.97 | 228,175 | +0.08(+0.62%) |
Apr 07, 2022 | 13.19 | 13.22 | 12.72 | 12.89 | 404,903 | -0.35(-2.64%) |
Apr 06, 2022 | 13.63 | 13.63 | 13.17 | 13.24 | 170,828 | -0.48(-3.50%) |
Apr 05, 2022 | 13.94 | 14.06 | 13.64 | 13.72 | 161,901 | -0.11(-0.80%) |
Apr 04, 2022 | 13.99 | 14.12 | 13.74 | 13.83 | 145,250 | -0.17(-1.21%) |
Apr 01, 2022 | 14.03 | 14.04 | 13.81 | 14.00 | 183,031 | +0.09(+0.65%) |
Mar 31, 2022 | 13.75 | 14.05 | 13.67 | 13.91 | 319,327 | +0.19(+1.38%) |
Mar 30, 2022 | 13.86 | 13.91 | 13.58 | 13.72 | 112,398 | -0.03(-0.22%) |
Mar 29, 2022 | 13.44 | 14.05 | 13.44 | 13.75 | 204,123 | +0.32(+2.38%) |
Mar 28, 2022 | 13.24 | 13.44 | 13.23 | 13.43 | 97,573 | +0.07(+0.52%) |
Mar 25, 2022 | 13.43 | 13.55 | 13.24 | 13.36 | 119,821 | -0.14(-1.04%) |
Mar 24, 2022 | 14.00 | 14.03 | 13.31 | 13.50 | 290,441 | -0.51(-3.64%) |
Mar 23, 2022 | 14.16 | 14.38 | 13.92 | 14.01 | 433,514 | -0.11(-0.78%) |
Mar 22, 2022 | 14.12 | 14.29 | 14.09 | 14.12 | 250,371 | -0.02(-0.14%) |
Mar 21, 2022 | 13.98 | 14.36 | 13.86 | 14.14 | 601,886 | +0.09(+0.64%) |
Mar 18, 2022 | 14.49 | 14.50 | 14.04 | 14.05 | 293,743 | -0.34(-2.36%) |
Mar 17, 2022 | 14.43 | 14.68 | 14.27 | 14.39 | 409,008 | -0.13(-0.90%) |
Mar 16, 2022 | 14.32 | 14.54 | 13.83 | 14.52 | 410,358 | +0.42(+2.98%) |
Mar 15, 2022 | 13.35 | 14.30 | 13.35 | 14.10 | 482,838 | +0.77(+5.78%) |
Mar 14, 2022 | 14.29 | 14.37 | 13.29 | 13.33 | 737,074 | -0.98(-6.85%) |
Mar 11, 2022 | 13.97 | 14.42 | 13.97 | 14.31 | 231,151 | +0.38(+2.73%) |
Mar 10, 2022 | 13.57 | 13.97 | 13.47 | 13.93 | 171,001 | +0.23(+1.68%) |
Mar 09, 2022 | 13.79 | 14.02 | 13.51 | 13.70 | 163,043 | +0.08(+0.59%) |
Mar 08, 2022 | 13.70 | 13.90 | 13.53 | 13.62 | 200,149 | -0.06(-0.44%) |
Mar 07, 2022 | 13.80 | 14.01 | 13.64 | 13.68 | 345,530 | -0.35(-2.49%) |
Mar 04, 2022 | 13.70 | 14.04 | 13.50 | 14.03 | 329,315 | +0.46(+3.39%) |
Mar 03, 2022 | 13.29 | 13.83 | 13.29 | 13.57 | 307,686 | +0.51(+3.91%) |
Mar 02, 2022 | 12.78 | 13.11 | 12.72 | 13.06 | 207,296 | +0.23(+1.79%) |