Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.10 | 11.50 | 10.95 | 11.00 | 333,906 | -0.19(-1.70%) |
May 27, 2022 | 10.80 | 11.24 | 10.56 | 11.19 | 274,469 | +0.48(+4.48%) |
May 26, 2022 | 10.50 | 10.73 | 10.36 | 10.71 | 280,893 | +0.31(+2.98%) |
May 25, 2022 | 10.12 | 10.50 | 10.11 | 10.40 | 311,913 | +0.26(+2.56%) |
May 24, 2022 | 10.02 | 10.24 | 9.860 | 10.14 | 470,976 | -0.05(-0.49%) |
May 23, 2022 | 10.66 | 10.67 | 10.16 | 10.19 | 426,121 | -0.32(-3.04%) |
May 20, 2022 | 10.79 | 10.95 | 10.10 | 10.51 | 436,573 | -0.08(-0.76%) |
May 19, 2022 | 10.16 | 10.61 | 10.05 | 10.59 | 330,706 | +0.31(+3.02%) |
May 18, 2022 | 10.38 | 10.71 | 10.23 | 10.28 | 446,548 | -0.16(-1.53%) |
May 17, 2022 | 10.37 | 10.59 | 10.23 | 10.44 | 408,740 | +0.29(+2.86%) |
May 16, 2022 | 10.08 | 10.60 | 9.980 | 10.15 | 531,557 | -0.16(-1.55%) |
May 13, 2022 | 9.970 | 10.37 | 9.720 | 10.31 | 473,761 | +0.38(+3.83%) |
May 12, 2022 | 9.540 | 10.17 | 9.430 | 9.930 | 621,764 | +0.24(+2.48%) |
May 11, 2022 | 9.800 | 10.27 | 9.660 | 9.690 | 639,133 | -0.10(-1.02%) |
May 10, 2022 | 9.480 | 10.10 | 9.470 | 9.790 | 508,919 | +0.37(+3.93%) |
May 09, 2022 | 9.260 | 9.620 | 9.170 | 9.420 | 651,821 | -0.07(-0.74%) |
May 06, 2022 | 9.450 | 9.830 | 9.200 | 9.490 | 689,415 | -0.11(-1.15%) |
May 05, 2022 | 8.940 | 9.970 | 8.690 | 9.600 | 1,277,727 | +0.69(+7.74%) |
May 04, 2022 | 8.520 | 8.985 | 8.280 | 8.910 | 1,097,804 | +0.36(+4.21%) |
May 03, 2022 | 9.440 | 9.530 | 8.520 | 8.550 | 1,203,502 | -1.28(-13.02%) |
May 02, 2022 | 9.480 | 9.830 | 9.380 | 9.830 | 274,547 | +0.32(+3.36%) |
Apr 29, 2022 | 9.800 | 9.870 | 9.440 | 9.510 | 266,347 | -0.30(-3.06%) |
Apr 28, 2022 | 9.710 | 9.970 | 9.498 | 9.810 | 290,526 | +0.34(+3.59%) |
Apr 27, 2022 | 9.660 | 9.860 | 9.370 | 9.470 | 262,332 | -0.22(-2.27%) |
Apr 26, 2022 | 10.16 | 10.16 | 9.630 | 9.690 | 332,367 | -0.58(-5.65%) |
Apr 25, 2022 | 10.16 | 10.38 | 10.05 | 10.27 | 435,746 | +0.07(+0.69%) |
Apr 22, 2022 | 10.73 | 10.87 | 10.09 | 10.20 | 359,217 | -0.51(-4.76%) |
Apr 21, 2022 | 11.13 | 11.30 | 10.68 | 10.71 | 249,193 | -0.30(-2.72%) |
Apr 20, 2022 | 11.17 | 11.23 | 10.89 | 11.01 | 214,085 | -0.06(-0.54%) |
Apr 19, 2022 | 11.11 | 11.24 | 10.94 | 11.07 | 273,630 | +0.02(+0.18%) |
Apr 18, 2022 | 11.31 | 11.31 | 10.99 | 11.05 | 150,364 | -0.25(-2.21%) |
Apr 14, 2022 | 11.90 | 11.90 | 11.29 | 11.30 | 126,018 | -0.55(-4.64%) |
Apr 13, 2022 | 11.60 | 11.96 | 11.58 | 11.85 | 124,506 | +0.23(+1.98%) |
Apr 12, 2022 | 11.78 | 11.93 | 11.59 | 11.62 | 163,152 | +0.01(+0.09%) |
Apr 11, 2022 | 11.72 | 11.88 | 11.56 | 11.61 | 182,585 | -0.23(-1.94%) |
Apr 08, 2022 | 11.90 | 12.10 | 11.81 | 11.84 | 185,233 | -0.11(-0.92%) |
Apr 07, 2022 | 11.73 | 12.07 | 11.60 | 11.95 | 186,730 | +0.10(+0.84%) |
Apr 06, 2022 | 11.78 | 12.06 | 11.54 | 11.85 | 424,210 | -0.25(-2.07%) |
Apr 05, 2022 | 12.25 | 12.43 | 12.09 | 12.10 | 203,094 | -0.15(-1.22%) |
Apr 04, 2022 | 11.95 | 12.32 | 11.95 | 12.25 | 204,742 | +0.36(+3.03%) |
Apr 01, 2022 | 11.71 | 12.03 | 11.65 | 11.89 | 217,395 | +0.29(+2.50%) |
Mar 31, 2022 | 11.80 | 11.82 | 11.54 | 11.60 | 287,593 | -0.15(-1.28%) |
Mar 30, 2022 | 11.75 | 11.89 | 11.63 | 11.75 | 419,543 | -0.02(-0.17%) |
Mar 29, 2022 | 11.67 | 11.89 | 11.45 | 11.77 | 446,523 | +0.30(+2.62%) |
Mar 28, 2022 | 11.34 | 11.53 | 11.34 | 11.47 | 334,980 | +0.10(+0.88%) |
Mar 25, 2022 | 11.55 | 11.75 | 11.22 | 11.37 | 315,239 | -0.14(-1.22%) |
Mar 24, 2022 | 11.56 | 11.77 | 11.38 | 11.51 | 211,117 | -0.14(-1.20%) |
Mar 23, 2022 | 11.92 | 12.00 | 11.61 | 11.65 | 168,043 | -0.40(-3.32%) |
Mar 22, 2022 | 12.14 | 12.32 | 12.03 | 12.05 | 148,076 | +0.00(+0.00%) |
Mar 21, 2022 | 12.34 | 12.40 | 11.98 | 12.05 | 176,638 | -0.37(-2.98%) |
Mar 18, 2022 | 12.49 | 12.71 | 12.40 | 12.42 | 463,221 | -0.07(-0.56%) |
Mar 17, 2022 | 12.26 | 12.59 | 12.14 | 12.49 | 219,817 | +0.11(+0.89%) |
Mar 16, 2022 | 11.73 | 12.41 | 11.43 | 12.38 | 386,628 | +0.77(+6.63%) |
Mar 15, 2022 | 11.59 | 11.71 | 11.35 | 11.61 | 256,991 | +0.12(+1.04%) |
Mar 14, 2022 | 11.33 | 11.62 | 11.18 | 11.49 | 333,228 | +0.17(+1.50%) |
Mar 11, 2022 | 11.52 | 11.59 | 11.11 | 11.32 | 381,647 | -0.15(-1.31%) |
Mar 10, 2022 | 11.15 | 11.50 | 11.00 | 11.47 | 449,199 | +0.14(+1.24%) |
Mar 09, 2022 | 10.71 | 11.44 | 10.41 | 11.33 | 474,056 | +0.75(+7.09%) |
Mar 08, 2022 | 10.56 | 10.72 | 10.26 | 10.58 | 310,170 | +0.13(+1.24%) |
Mar 07, 2022 | 10.64 | 10.74 | 10.44 | 10.45 | 234,187 | -0.01(-0.10%) |
Mar 04, 2022 | 10.70 | 10.74 | 10.39 | 10.46 | 254,040 | -0.32(-2.97%) |
Mar 03, 2022 | 11.10 | 11.38 | 10.69 | 10.78 | 200,149 | -0.44(-3.92%) |
Mar 02, 2022 | 11.14 | 11.25 | 10.98 | 11.22 | 198,000 | +0.21(+1.91%) |