Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.31 | 10.45 | 10.22 | 10.38 | 636,690 | +0.58(+5.92%) |
May 27, 2022 | 9.670 | 9.830 | 9.651 | 9.800 | 441,507 | +0.10(+0.98%) |
May 26, 2022 | 9.458 | 9.780 | 9.440 | 9.705 | 649,616 | +0.43(+4.58%) |
May 25, 2022 | 8.950 | 9.350 | 8.950 | 9.280 | 1,237,113 | +0.34(+3.80%) |
May 24, 2022 | 9.010 | 9.020 | 8.860 | 8.940 | 712,352 | -0.63(-6.58%) |
May 23, 2022 | 9.540 | 9.590 | 9.420 | 9.570 | 937,238 | -0.05(-0.52%) |
May 20, 2022 | 9.800 | 9.810 | 9.455 | 9.620 | 641,275 | -0.03(-0.31%) |
May 19, 2022 | 9.350 | 9.760 | 9.350 | 9.650 | 749,254 | +0.35(+3.76%) |
May 18, 2022 | 9.460 | 9.540 | 9.260 | 9.300 | 887,682 | -0.68(-6.81%) |
May 17, 2022 | 9.980 | 10.05 | 9.770 | 9.980 | 1,703,686 | +0.80(+8.74%) |
May 16, 2022 | 9.110 | 9.270 | 9.035 | 9.178 | 558,745 | -0.00(-0.02%) |
May 13, 2022 | 8.820 | 9.250 | 8.810 | 9.180 | 880,433 | +0.19(+2.11%) |
May 12, 2022 | 8.770 | 9.170 | 8.670 | 8.990 | 1,055,175 | +0.15(+1.70%) |
May 11, 2022 | 8.970 | 9.210 | 8.820 | 8.840 | 1,564,297 | +0.25(+2.91%) |
May 10, 2022 | 8.822 | 8.840 | 8.440 | 8.590 | 1,681,888 | +0.10(+1.18%) |
May 09, 2022 | 8.680 | 8.740 | 8.460 | 8.490 | 1,650,696 | -0.47(-5.25%) |
May 06, 2022 | 8.878 | 9.030 | 8.760 | 8.960 | 3,573,260 | -0.06(-0.67%) |
May 05, 2022 | 9.410 | 9.410 | 8.850 | 9.020 | 3,006,128 | -0.77(-7.87%) |
May 04, 2022 | 9.550 | 9.790 | 9.388 | 9.790 | 3,125,331 | -0.02(-0.20%) |
May 03, 2022 | 9.790 | 9.890 | 9.710 | 9.810 | 745,756 | +0.16(+1.66%) |
May 02, 2022 | 9.450 | 9.700 | 9.420 | 9.650 | 785,189 | -0.07(-0.72%) |
Apr 29, 2022 | 9.840 | 10.00 | 9.720 | 9.720 | 730,787 | +0.59(+6.44%) |
Apr 28, 2022 | 9.080 | 9.160 | 8.930 | 9.132 | 1,318,864 | -0.07(-0.74%) |
Apr 27, 2022 | 9.080 | 9.300 | 9.070 | 9.200 | 774,336 | +0.06(+0.66%) |
Apr 26, 2022 | 9.300 | 9.300 | 9.080 | 9.140 | 959,786 | -0.18(-1.93%) |
Apr 25, 2022 | 9.200 | 9.380 | 9.140 | 9.320 | 873,771 | -0.04(-0.43%) |
Apr 22, 2022 | 9.490 | 9.610 | 9.338 | 9.360 | 536,775 | +0.11(+1.19%) |
Apr 21, 2022 | 9.510 | 9.630 | 9.210 | 9.250 | 618,808 | -0.49(-5.03%) |
Apr 20, 2022 | 9.820 | 9.900 | 9.650 | 9.740 | 702,992 | -0.18(-1.81%) |
Apr 19, 2022 | 9.820 | 9.940 | 9.730 | 9.920 | 1,473,504 | -0.18(-1.78%) |
Apr 18, 2022 | 10.22 | 10.24 | 10.05 | 10.10 | 629,181 | -0.12(-1.17%) |
Apr 14, 2022 | 10.31 | 10.32 | 10.16 | 10.22 | 737,134 | -0.40(-3.77%) |
Apr 13, 2022 | 10.19 | 10.67 | 10.18 | 10.62 | 1,139,014 | +0.22(+2.12%) |
Apr 12, 2022 | 10.51 | 10.59 | 10.37 | 10.40 | 1,147,266 | -0.15(-1.42%) |
Apr 11, 2022 | 10.62 | 10.76 | 10.50 | 10.55 | 1,245,069 | +0.16(+1.54%) |
Apr 08, 2022 | 10.29 | 10.47 | 10.24 | 10.39 | 687,577 | -0.19(-1.80%) |
Apr 07, 2022 | 10.69 | 10.74 | 10.48 | 10.58 | 884,404 | -0.32(-2.94%) |
Apr 06, 2022 | 10.90 | 10.94 | 10.70 | 10.90 | 732,735 | -0.54(-4.72%) |
Apr 05, 2022 | 11.79 | 11.80 | 11.38 | 11.44 | 1,330,376 | -0.25(-2.14%) |
Apr 04, 2022 | 11.63 | 11.82 | 11.62 | 11.69 | 1,867,838 | +0.39(+3.45%) |
Apr 01, 2022 | 11.42 | 11.46 | 11.22 | 11.30 | 717,837 | +0.41(+3.76%) |
Mar 31, 2022 | 10.97 | 10.98 | 10.77 | 10.89 | 1,589,908 | -0.29(-2.59%) |
Mar 30, 2022 | 11.41 | 11.43 | 11.08 | 11.18 | 460,163 | -0.10(-0.89%) |
Mar 29, 2022 | 11.11 | 11.28 | 11.03 | 11.28 | 1,233,949 | +0.55(+5.13%) |
Mar 28, 2022 | 10.67 | 10.82 | 10.54 | 10.73 | 1,130,337 | +0.04(+0.37%) |
Mar 25, 2022 | 10.72 | 10.81 | 10.54 | 10.69 | 5,086,710 | -0.29(-2.64%) |
Mar 24, 2022 | 10.82 | 11.00 | 10.68 | 10.98 | 728,828 | +0.00(+0.00%) |
Mar 23, 2022 | 10.90 | 11.20 | 10.82 | 10.98 | 1,409,316 | -0.78(-6.63%) |
Mar 22, 2022 | 11.61 | 11.89 | 11.59 | 11.76 | 1,134,629 | +0.51(+4.53%) |
Mar 21, 2022 | 11.45 | 11.47 | 11.21 | 11.25 | 803,323 | -0.72(-6.02%) |
Mar 18, 2022 | 11.28 | 12.00 | 11.28 | 11.97 | 910,443 | +0.58(+5.09%) |
Mar 17, 2022 | 11.29 | 11.52 | 11.18 | 11.39 | 814,385 | -0.65(-5.40%) |
Mar 16, 2022 | 11.25 | 12.04 | 11.22 | 12.04 | 1,256,965 | +2.75(+29.60%) |
Mar 15, 2022 | 9.290 | 9.535 | 9.060 | 9.290 | 2,177,639 | -0.47(-4.82%) |
Mar 14, 2022 | 10.00 | 10.17 | 9.670 | 9.760 | 1,906,655 | -1.07(-9.88%) |
Mar 11, 2022 | 11.62 | 11.63 | 10.82 | 10.83 | 928,401 | -0.43(-3.82%) |
Mar 10, 2022 | 11.66 | 11.68 | 11.23 | 11.26 | 1,421,387 | -0.70(-5.85%) |
Mar 09, 2022 | 11.85 | 12.05 | 11.67 | 11.96 | 1,008,754 | +0.97(+8.83%) |
Mar 08, 2022 | 11.24 | 11.28 | 10.79 | 10.99 | 2,717,697 | +0.59(+5.67%) |
Mar 07, 2022 | 10.93 | 10.97 | 10.37 | 10.40 | 1,449,939 | -0.08(-0.76%) |
Mar 04, 2022 | 10.74 | 10.83 | 10.31 | 10.48 | 2,970,348 | -1.01(-8.79%) |
Mar 03, 2022 | 12.04 | 12.04 | 11.44 | 11.49 | 1,730,829 | -0.64(-5.28%) |
Mar 02, 2022 | 12.14 | 12.17 | 11.90 | 12.13 | 1,309,652 | -0.14(-1.14%) |