Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.400 | 9.700 | 8.501 | 9.200 | 2,944 | -0.20(-2.13%) |
May 27, 2022 | 9.500 | 10.00 | 9.400 | 9.400 | 2,244 | -0.22(-2.32%) |
May 26, 2022 | 9.101 | 10.20 | 9.100 | 9.623 | 5,701 | +0.21(+2.26%) |
May 25, 2022 | 8.710 | 10.50 | 8.600 | 9.410 | 4,351 | +0.63(+7.18%) |
May 24, 2022 | 9.193 | 9.500 | 8.500 | 8.780 | 6,257 | -0.72(-7.58%) |
May 23, 2022 | 10.70 | 10.90 | 8.439 | 9.500 | 24,246 | -1.51(-13.68%) |
May 20, 2022 | 11.90 | 11.90 | 10.70 | 11.01 | 9,858 | -0.59(-5.13%) |
May 19, 2022 | 11.30 | 11.70 | 11.10 | 11.60 | 5,194 | +0.20(+1.75%) |
May 18, 2022 | 11.10 | 11.80 | 11.10 | 11.40 | 7,937 | -0.40(-3.39%) |
May 17, 2022 | 11.70 | 11.80 | 11.10 | 11.80 | 5,641 | +0.60(+5.36%) |
May 16, 2022 | 11.20 | 11.60 | 11.20 | 11.20 | 3,664 | -0.30(-2.61%) |
May 13, 2022 | 11.60 | 11.80 | 11.40 | 11.50 | 3,335 | -0.10(-0.86%) |
May 12, 2022 | 11.40 | 11.80 | 11.40 | 11.60 | 3,367 | -0.10(-0.85%) |
May 11, 2022 | 11.70 | 11.80 | 11.40 | 11.70 | 12,701 | +0.30(+2.63%) |
May 10, 2022 | 11.60 | 11.60 | 11.30 | 11.40 | 8,961 | -0.20(-1.72%) |
May 09, 2022 | 11.40 | 11.70 | 11.00 | 11.60 | 27,092 | +0.20(+1.75%) |
May 06, 2022 | 11.40 | 11.50 | 11.00 | 11.40 | 8,017 | -0.10(-0.87%) |
May 05, 2022 | 11.60 | 11.60 | 11.20 | 11.50 | 9,695 | -0.10(-0.86%) |
May 04, 2022 | 11.30 | 11.60 | 11.10 | 11.60 | 6,069 | +0.30(+2.65%) |
May 03, 2022 | 10.90 | 11.40 | 10.90 | 11.30 | 5,089 | +0.00(+0.00%) |
May 02, 2022 | 10.50 | 11.40 | 10.50 | 11.30 | 12,198 | +0.50(+4.63%) |
Apr 29, 2022 | 10.80 | 11.20 | 10.40 | 10.80 | 9,587 | +0.20(+1.89%) |
Apr 28, 2022 | 10.50 | 10.70 | 10.20 | 10.60 | 12,292 | +0.10(+0.95%) |
Apr 27, 2022 | 10.40 | 10.55 | 10.10 | 10.50 | 8,432 | +0.10(+0.96%) |
Apr 26, 2022 | 10.50 | 10.80 | 10.10 | 10.40 | 9,248 | -0.50(-4.59%) |
Apr 25, 2022 | 10.80 | 11.30 | 10.41 | 10.90 | 9,431 | -0.10(-0.91%) |
Apr 22, 2022 | 9.600 | 11.30 | 9.501 | 11.00 | 15,458 | +1.09(+10.94%) |
Apr 21, 2022 | 10.10 | 10.78 | 9.500 | 9.915 | 7,208 | -0.49(-4.66%) |
Apr 20, 2022 | 10.90 | 11.10 | 10.30 | 10.40 | 21,383 | +0.10(+0.97%) |
Apr 19, 2022 | 10.10 | 10.80 | 10.10 | 10.30 | 4,294 | -0.10(-0.96%) |
Apr 18, 2022 | 10.20 | 10.80 | 10.20 | 10.40 | 3,288 | +0.10(+0.97%) |
Apr 14, 2022 | 10.60 | 10.80 | 10.09 | 10.30 | 4,335 | -0.18(-1.74%) |
Apr 13, 2022 | 10.00 | 10.60 | 9.606 | 10.48 | 10,166 | +0.08(+0.79%) |
Apr 12, 2022 | 10.70 | 11.00 | 10.10 | 10.40 | 6,220 | -0.40(-3.70%) |
Apr 11, 2022 | 11.40 | 11.50 | 10.70 | 10.80 | 6,487 | -0.60(-5.26%) |
Apr 08, 2022 | 10.90 | 11.50 | 10.80 | 11.40 | 3,703 | +0.60(+5.56%) |
Apr 07, 2022 | 11.00 | 11.20 | 10.60 | 10.80 | 3,812 | -0.10(-0.90%) |
Apr 06, 2022 | 11.00 | 11.26 | 10.68 | 10.90 | 5,693 | -0.50(-4.40%) |
Apr 05, 2022 | 11.50 | 11.70 | 10.80 | 11.40 | 8,442 | +0.20(+1.79%) |
Apr 04, 2022 | 11.20 | 11.70 | 10.90 | 11.20 | 6,155 | +0.30(+2.75%) |
Apr 01, 2022 | 10.90 | 11.70 | 10.01 | 10.90 | 31,376 | -0.30(-2.68%) |
Mar 31, 2022 | 11.20 | 11.50 | 11.00 | 11.20 | 6,151 | +0.40(+3.70%) |
Mar 30, 2022 | 11.00 | 11.90 | 10.70 | 10.80 | 11,036 | -0.20(-1.82%) |
Mar 29, 2022 | 11.20 | 11.70 | 10.70 | 11.00 | 6,754 | -0.10(-0.90%) |
Mar 28, 2022 | 11.40 | 12.00 | 10.74 | 11.10 | 14,551 | -0.50(-4.31%) |
Mar 25, 2022 | 11.80 | 12.00 | 11.40 | 11.60 | 6,087 | +0.20(+1.75%) |
Mar 24, 2022 | 11.80 | 12.00 | 11.30 | 11.40 | 7,147 | -0.70(-5.79%) |
Mar 23, 2022 | 11.80 | 12.30 | 11.70 | 12.10 | 21,121 | +0.40(+3.42%) |
Mar 22, 2022 | 11.00 | 11.80 | 11.00 | 11.70 | 9,272 | +0.10(+0.86%) |
Mar 21, 2022 | 10.30 | 11.80 | 10.30 | 11.60 | 27,769 | +1.30(+12.62%) |
Mar 18, 2022 | 10.60 | 11.00 | 10.20 | 10.30 | 14,284 | -0.23(-2.23%) |
Mar 17, 2022 | 9.800 | 11.00 | 9.330 | 10.54 | 37,693 | +0.13(+1.29%) |
Mar 16, 2022 | 7.099 | 11.00 | 7.099 | 10.40 | 96,188 | +3.60(+52.96%) |
Mar 15, 2022 | 6.300 | 7.000 | 5.800 | 6.800 | 10,728 | +0.35(+5.44%) |
Mar 14, 2022 | 6.577 | 6.758 | 6.300 | 6.449 | 4,004 | -0.05(-0.77%) |
Mar 11, 2022 | 6.711 | 6.760 | 6.360 | 6.499 | 6,022 | -0.26(-3.86%) |
Mar 10, 2022 | 6.800 | 6.800 | 6.350 | 6.760 | 8,537 | +0.09(+1.38%) |
Mar 09, 2022 | 6.600 | 6.999 | 6.305 | 6.668 | 6,096 | +0.27(+4.19%) |
Mar 08, 2022 | 6.010 | 6.699 | 6.010 | 6.400 | 10,483 | +0.12(+1.94%) |
Mar 07, 2022 | 6.150 | 6.400 | 5.800 | 6.278 | 7,505 | +0.18(+2.92%) |
Mar 04, 2022 | 6.300 | 6.450 | 5.901 | 6.100 | 2,345 | +0.08(+1.26%) |
Mar 03, 2022 | 6.400 | 6.480 | 5.940 | 6.024 | 5,401 | -0.42(-6.45%) |
Mar 02, 2022 | 6.500 | 6.599 | 6.201 | 6.439 | 6,674 | -0.26(-3.82%) |