Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.24 | 11.34 | 10.66 | 10.72 | 749,863 | -0.60(-5.29%) |
May 27, 2022 | 10.90 | 11.32 | 10.64 | 11.32 | 1,835,719 | +0.55(+5.13%) |
May 26, 2022 | 10.63 | 10.89 | 10.63 | 10.77 | 433,743 | +0.14(+1.30%) |
May 25, 2022 | 10.28 | 10.77 | 10.24 | 10.63 | 669,328 | +0.25(+2.40%) |
May 24, 2022 | 10.44 | 10.50 | 10.01 | 10.38 | 479,465 | -0.17(-1.66%) |
May 23, 2022 | 10.49 | 10.61 | 10.34 | 10.56 | 646,091 | +0.12(+1.15%) |
May 20, 2022 | 10.60 | 10.61 | 10.17 | 10.44 | 529,632 | -0.03(-0.26%) |
May 19, 2022 | 10.28 | 10.74 | 10.28 | 10.47 | 501,636 | +0.17(+1.61%) |
May 18, 2022 | 10.48 | 10.56 | 10.16 | 10.30 | 370,101 | -0.24(-2.27%) |
May 17, 2022 | 10.44 | 10.62 | 10.25 | 10.54 | 407,467 | +0.17(+1.60%) |
May 16, 2022 | 10.28 | 10.42 | 10.20 | 10.37 | 431,027 | -0.03(-0.27%) |
May 13, 2022 | 10.22 | 10.61 | 10.22 | 10.40 | 410,129 | +0.28(+2.73%) |
May 12, 2022 | 9.913 | 10.19 | 9.803 | 10.13 | 444,347 | +0.13(+1.29%) |
May 11, 2022 | 9.794 | 10.27 | 9.702 | 9.996 | 505,566 | +0.16(+1.59%) |
May 10, 2022 | 10.48 | 10.48 | 9.582 | 9.840 | 680,720 | -0.45(-4.39%) |
May 09, 2022 | 10.23 | 10.45 | 10.18 | 10.29 | 585,953 | -0.12(-1.15%) |
May 06, 2022 | 10.59 | 10.69 | 10.20 | 10.41 | 611,926 | -0.38(-3.50%) |
May 05, 2022 | 11.23 | 11.23 | 10.59 | 10.79 | 552,386 | -0.76(-6.62%) |
May 04, 2022 | 11.42 | 11.60 | 11.03 | 11.55 | 507,985 | +0.22(+1.95%) |
May 03, 2022 | 11.57 | 11.65 | 11.27 | 11.33 | 559,949 | -0.25(-2.15%) |
May 02, 2022 | 11.33 | 11.69 | 11.17 | 11.58 | 543,399 | +0.18(+1.62%) |
Apr 29, 2022 | 11.47 | 11.65 | 11.32 | 11.40 | 654,369 | -0.15(-1.28%) |
Apr 28, 2022 | 11.09 | 11.57 | 11.01 | 11.54 | 408,764 | +0.57(+5.21%) |
Apr 27, 2022 | 11.06 | 11.21 | 10.95 | 10.97 | 360,368 | -0.10(-0.92%) |
Apr 26, 2022 | 11.49 | 11.49 | 11.07 | 11.07 | 303,608 | -0.50(-4.30%) |
Apr 25, 2022 | 11.30 | 11.61 | 11.18 | 11.57 | 330,230 | +0.21(+1.87%) |
Apr 22, 2022 | 11.46 | 11.62 | 11.32 | 11.36 | 329,767 | -0.16(-1.36%) |
Apr 21, 2022 | 11.93 | 12.05 | 11.46 | 11.52 | 429,397 | -0.35(-2.95%) |
Apr 20, 2022 | 12.16 | 12.22 | 11.82 | 11.87 | 315,190 | -0.21(-1.75%) |
Apr 19, 2022 | 11.81 | 12.15 | 11.79 | 12.08 | 400,605 | +0.29(+2.50%) |
Apr 18, 2022 | 11.72 | 11.90 | 11.49 | 11.78 | 842,991 | +0.12(+1.03%) |
Apr 14, 2022 | 12.00 | 12.00 | 11.57 | 11.66 | 657,215 | -0.33(-2.77%) |
Apr 13, 2022 | 11.62 | 12.06 | 11.47 | 12.00 | 499,723 | +0.32(+2.76%) |
Apr 12, 2022 | 11.79 | 12.02 | 11.61 | 11.67 | 365,637 | +0.01(+0.08%) |
Apr 11, 2022 | 11.33 | 11.77 | 11.24 | 11.66 | 510,454 | +0.19(+1.69%) |
Apr 08, 2022 | 11.94 | 12.00 | 11.46 | 11.47 | 559,081 | -0.53(-4.45%) |
Apr 07, 2022 | 12.14 | 12.24 | 11.93 | 12.00 | 1,103,295 | -0.11(-0.91%) |
Apr 06, 2022 | 11.90 | 12.15 | 11.78 | 12.12 | 784,008 | +0.06(+0.46%) |
Apr 05, 2022 | 12.20 | 12.30 | 12.01 | 12.06 | 629,076 | -0.24(-1.95%) |
Apr 04, 2022 | 12.51 | 12.61 | 12.22 | 12.30 | 1,068,346 | -0.16(-1.26%) |
Apr 01, 2022 | 12.35 | 12.64 | 12.19 | 12.46 | 855,343 | +0.19(+1.58%) |
Mar 31, 2022 | 12.22 | 12.32 | 12.11 | 12.26 | 736,418 | +0.04(+0.30%) |
Mar 30, 2022 | 12.29 | 12.36 | 12.10 | 12.23 | 547,849 | -0.16(-1.27%) |
Mar 29, 2022 | 11.92 | 12.40 | 11.91 | 12.38 | 585,272 | +0.59(+5.00%) |
Mar 28, 2022 | 11.91 | 12.07 | 11.67 | 11.79 | 388,915 | -0.13(-1.08%) |
Mar 25, 2022 | 12.26 | 12.32 | 11.88 | 11.92 | 542,502 | -0.31(-2.56%) |
Mar 24, 2022 | 12.30 | 12.31 | 12.04 | 12.24 | 676,401 | -0.02(-0.15%) |
Mar 23, 2022 | 12.17 | 12.57 | 12.09 | 12.25 | 737,743 | +0.05(+0.38%) |
Mar 22, 2022 | 12.04 | 12.24 | 11.95 | 12.21 | 772,670 | +0.12(+0.99%) |
Mar 21, 2022 | 11.21 | 12.16 | 11.21 | 12.09 | 1,241,119 | +0.90(+8.07%) |
Mar 18, 2022 | 11.17 | 11.34 | 11.00 | 11.18 | 6,994,275 | -0.09(-0.82%) |
Mar 17, 2022 | 11.14 | 11.47 | 11.03 | 11.28 | 2,137,532 | +0.12(+1.07%) |
Mar 16, 2022 | 10.52 | 11.18 | 10.52 | 11.16 | 1,484,443 | +0.84(+8.12%) |
Mar 15, 2022 | 10.03 | 10.42 | 9.969 | 10.32 | 1,752,383 | +0.26(+2.56%) |
Mar 14, 2022 | 10.27 | 10.37 | 9.913 | 10.06 | 1,587,577 | -0.27(-2.59%) |
Mar 11, 2022 | 10.45 | 10.49 | 10.06 | 10.33 | 1,008,740 | -0.07(-0.71%) |
Mar 10, 2022 | 10.61 | 10.74 | 10.32 | 10.40 | 1,157,044 | -0.35(-3.26%) |
Mar 09, 2022 | 10.75 | 11.01 | 10.56 | 10.75 | 1,687,177 | +0.26(+2.46%) |
Mar 08, 2022 | 10.72 | 10.82 | 10.35 | 10.49 | 1,771,949 | -0.29(-2.65%) |
Mar 07, 2022 | 11.28 | 11.36 | 10.77 | 10.78 | 652,520 | -0.59(-5.19%) |
Mar 04, 2022 | 12.43 | 12.50 | 11.24 | 11.37 | 926,197 | -1.06(-8.52%) |
Mar 03, 2022 | 12.38 | 12.53 | 11.79 | 12.43 | 1,516,021 | +0.04(+0.30%) |
Mar 02, 2022 | 13.05 | 13.06 | 12.38 | 12.39 | 1,345,624 | -0.67(-5.15%) |