Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.042 | 9.174 | 9.022 | 9.106 | 2,142,688 | -0.14(-1.48%) |
May 27, 2022 | 8.978 | 9.295 | 8.913 | 9.243 | 2,168,264 | +0.34(+3.79%) |
May 26, 2022 | 8.946 | 9.074 | 8.785 | 8.905 | 2,154,592 | -0.03(-0.36%) |
May 25, 2022 | 8.648 | 9.010 | 8.600 | 8.938 | 2,048,244 | +0.29(+3.34%) |
May 24, 2022 | 8.600 | 8.737 | 8.440 | 8.648 | 1,812,122 | +0.01(+0.09%) |
May 23, 2022 | 8.464 | 8.689 | 8.359 | 8.640 | 2,471,746 | +0.26(+3.07%) |
May 20, 2022 | 8.528 | 8.552 | 8.191 | 8.383 | 1,680,536 | -0.05(-0.57%) |
May 19, 2022 | 8.416 | 8.689 | 8.391 | 8.432 | 1,822,174 | -0.06(-0.66%) |
May 18, 2022 | 8.520 | 8.604 | 8.367 | 8.488 | 2,460,252 | -0.16(-1.86%) |
May 17, 2022 | 8.496 | 8.705 | 8.496 | 8.648 | 1,514,356 | +0.18(+2.09%) |
May 16, 2022 | 8.536 | 8.620 | 8.444 | 8.472 | 1,233,302 | -0.08(-0.94%) |
May 13, 2022 | 8.271 | 8.568 | 8.263 | 8.552 | 3,475,645 | +0.33(+4.00%) |
May 12, 2022 | 8.287 | 8.412 | 8.135 | 8.223 | 1,888,149 | -0.06(-0.68%) |
May 11, 2022 | 8.424 | 8.576 | 8.247 | 8.279 | 1,989,682 | -0.12(-1.43%) |
May 10, 2022 | 8.544 | 8.608 | 8.167 | 8.400 | 2,637,644 | -0.04(-0.48%) |
May 09, 2022 | 9.050 | 9.066 | 8.355 | 8.440 | 3,443,952 | -0.71(-7.81%) |
May 06, 2022 | 9.443 | 9.516 | 9.074 | 9.154 | 3,395,252 | -0.43(-4.52%) |
May 05, 2022 | 9.981 | 10.42 | 9.476 | 9.588 | 2,467,717 | -0.43(-4.25%) |
May 04, 2022 | 9.652 | 10.05 | 9.604 | 10.01 | 1,876,004 | +0.09(+0.89%) |
May 03, 2022 | 9.813 | 9.998 | 9.664 | 9.925 | 2,036,892 | +0.14(+1.39%) |
May 02, 2022 | 9.949 | 10.03 | 9.528 | 9.789 | 2,792,005 | -0.16(-1.61%) |
Apr 29, 2022 | 10.25 | 10.27 | 9.893 | 9.949 | 2,147,782 | -0.39(-3.73%) |
Apr 28, 2022 | 10.22 | 10.38 | 10.04 | 10.33 | 1,436,391 | +0.22(+2.22%) |
Apr 27, 2022 | 10.09 | 10.24 | 9.965 | 10.11 | 2,267,517 | +0.06(+0.56%) |
Apr 26, 2022 | 10.48 | 10.58 | 10.03 | 10.05 | 2,477,728 | -0.47(-4.43%) |
Apr 25, 2022 | 10.57 | 10.65 | 10.44 | 10.52 | 3,424,009 | -0.14(-1.28%) |
Apr 22, 2022 | 10.72 | 10.80 | 10.62 | 10.66 | 2,567,695 | -0.07(-0.67%) |
Apr 21, 2022 | 11.08 | 11.08 | 10.62 | 10.73 | 1,622,682 | -0.26(-2.41%) |
Apr 20, 2022 | 11.02 | 11.14 | 10.90 | 10.99 | 2,242,642 | +0.05(+0.44%) |
Apr 19, 2022 | 10.77 | 11.05 | 10.74 | 10.95 | 1,847,699 | +0.22(+2.02%) |
Apr 18, 2022 | 10.78 | 10.86 | 10.66 | 10.73 | 1,950,607 | -0.02(-0.15%) |
Apr 14, 2022 | 10.99 | 11.00 | 10.72 | 10.74 | 1,590,231 | -0.22(-1.98%) |
Apr 13, 2022 | 10.82 | 11.01 | 10.81 | 10.96 | 1,335,402 | +0.12(+1.11%) |
Apr 12, 2022 | 10.86 | 10.93 | 10.74 | 10.84 | 1,772,101 | +0.08(+0.75%) |
Apr 11, 2022 | 10.86 | 10.93 | 10.73 | 10.76 | 1,071,089 | -0.08(-0.74%) |
Apr 08, 2022 | 10.91 | 11.00 | 10.76 | 10.84 | 1,588,015 | -0.06(-0.52%) |
Apr 07, 2022 | 11.03 | 11.08 | 10.80 | 10.90 | 2,082,546 | -0.12(-1.09%) |
Apr 06, 2022 | 10.95 | 11.13 | 10.81 | 11.02 | 2,775,561 | +0.01(+0.07%) |
Apr 05, 2022 | 11.10 | 11.23 | 10.98 | 11.01 | 1,160,043 | -0.11(-1.01%) |
Apr 04, 2022 | 11.25 | 11.30 | 11.03 | 11.12 | 1,396,259 | -0.18(-1.56%) |
Apr 01, 2022 | 11.04 | 11.31 | 11.01 | 11.30 | 2,428,237 | +0.25(+2.25%) |
Mar 31, 2022 | 11.08 | 11.19 | 11.00 | 11.05 | 1,660,633 | -0.01(-0.07%) |
Mar 30, 2022 | 11.23 | 11.26 | 10.93 | 11.06 | 1,479,023 | -0.10(-0.85%) |
Mar 29, 2022 | 11.20 | 11.26 | 11.03 | 11.15 | 2,211,259 | +0.03(+0.29%) |
Mar 28, 2022 | 11.08 | 11.16 | 11.07 | 11.12 | 1,185,312 | +0.00(+0.00%) |
Mar 25, 2022 | 11.16 | 11.24 | 11.02 | 11.12 | 1,431,550 | -0.04(-0.36%) |
Mar 24, 2022 | 10.98 | 11.17 | 10.94 | 11.16 | 1,225,628 | +0.20(+1.81%) |
Mar 23, 2022 | 11.14 | 11.16 | 10.91 | 10.96 | 1,692,402 | -0.21(-1.92%) |
Mar 22, 2022 | 10.99 | 11.30 | 10.97 | 11.18 | 3,102,520 | +0.23(+2.10%) |
Mar 21, 2022 | 11.01 | 11.09 | 10.84 | 10.95 | 1,219,660 | -0.02(-0.15%) |
Mar 18, 2022 | 11.00 | 11.32 | 10.91 | 10.96 | 3,697,008 | +0.03(+0.29%) |
Mar 17, 2022 | 10.29 | 11.00 | 10.10 | 10.93 | 3,434,090 | +0.59(+5.68%) |
Mar 16, 2022 | 10.30 | 10.49 | 10.11 | 10.34 | 3,103,224 | +0.11(+1.09%) |
Mar 15, 2022 | 10.33 | 10.36 | 10.02 | 10.23 | 3,456,322 | -0.08(-0.77%) |
Mar 14, 2022 | 10.48 | 10.49 | 10.17 | 10.31 | 1,825,068 | -0.15(-1.44%) |
Mar 11, 2022 | 10.49 | 10.82 | 10.44 | 10.46 | 1,613,146 | -0.23(-2.15%) |
Mar 10, 2022 | 10.62 | 10.74 | 10.45 | 10.69 | 1,441,870 | -0.02(-0.15%) |
Mar 09, 2022 | 10.41 | 10.87 | 10.39 | 10.71 | 3,308,867 | +0.37(+3.53%) |
Mar 08, 2022 | 10.58 | 10.77 | 10.32 | 10.34 | 3,400,273 | -0.24(-2.25%) |
Mar 07, 2022 | 10.76 | 10.78 | 10.46 | 10.58 | 1,838,025 | -0.23(-2.13%) |
Mar 04, 2022 | 10.79 | 10.89 | 10.71 | 10.81 | 1,459,558 | -0.07(-0.66%) |
Mar 03, 2022 | 10.91 | 10.94 | 10.75 | 10.88 | 1,708,773 | +0.06(+0.51%) |
Mar 02, 2022 | 10.49 | 10.85 | 10.45 | 10.83 | 2,604,309 | +0.36(+3.41%) |