Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.07 | 11.07 | 10.76 | 10.76 | 111,652 | +0.02(+0.18%) |
May 27, 2022 | 10.91 | 10.93 | 10.61 | 10.74 | 102,362 | -0.18(-1.63%) |
May 26, 2022 | 10.79 | 11.05 | 10.48 | 10.91 | 298,078 | +0.24(+2.22%) |
May 25, 2022 | 10.68 | 10.74 | 10.38 | 10.68 | 189,154 | +0.20(+1.88%) |
May 24, 2022 | 10.65 | 10.71 | 10.41 | 10.48 | 100,341 | -0.60(-5.44%) |
May 23, 2022 | 11.10 | 11.17 | 10.96 | 11.08 | 132,430 | +0.42(+3.99%) |
May 20, 2022 | 10.82 | 10.95 | 10.34 | 10.66 | 133,718 | +0.37(+3.55%) |
May 19, 2022 | 9.965 | 10.39 | 9.965 | 10.29 | 83,473 | +0.40(+4.10%) |
May 18, 2022 | 10.14 | 10.27 | 9.802 | 9.886 | 98,317 | -0.50(-4.85%) |
May 17, 2022 | 10.26 | 10.40 | 10.19 | 10.39 | 84,375 | +0.48(+4.89%) |
May 16, 2022 | 9.867 | 9.985 | 9.807 | 9.906 | 67,451 | +0.20(+2.03%) |
May 13, 2022 | 9.333 | 9.748 | 9.333 | 9.709 | 131,133 | +0.58(+6.39%) |
May 12, 2022 | 9.076 | 9.304 | 8.889 | 9.126 | 93,599 | -0.30(-3.14%) |
May 11, 2022 | 9.392 | 9.827 | 9.353 | 9.422 | 87,799 | +0.07(+0.74%) |
May 10, 2022 | 9.501 | 9.629 | 9.165 | 9.353 | 192,576 | +0.28(+3.05%) |
May 09, 2022 | 9.649 | 9.649 | 9.067 | 9.076 | 126,815 | -0.71(-7.27%) |
May 06, 2022 | 10.02 | 10.02 | 9.639 | 9.788 | 133,382 | -0.70(-6.69%) |
May 05, 2022 | 10.99 | 10.99 | 10.37 | 10.49 | 119,399 | -0.74(-6.60%) |
May 04, 2022 | 11.06 | 11.25 | 10.82 | 11.23 | 65,634 | +0.04(+0.35%) |
May 03, 2022 | 11.16 | 11.45 | 11.07 | 11.19 | 95,656 | +0.02(+0.18%) |
May 02, 2022 | 11.16 | 11.23 | 10.97 | 11.17 | 85,519 | +0.03(+0.27%) |
Apr 29, 2022 | 11.71 | 11.86 | 11.14 | 11.14 | 102,576 | -0.47(-4.08%) |
Apr 28, 2022 | 11.68 | 11.68 | 11.31 | 11.61 | 85,389 | +0.16(+1.38%) |
Apr 27, 2022 | 11.16 | 11.64 | 11.05 | 11.46 | 124,382 | +0.86(+8.11%) |
Apr 26, 2022 | 11.00 | 11.04 | 10.45 | 10.60 | 205,715 | -0.75(-6.61%) |
Apr 25, 2022 | 11.34 | 11.58 | 11.00 | 11.35 | 209,095 | -1.37(-10.79%) |
Apr 22, 2022 | 12.91 | 13.14 | 12.51 | 12.72 | 116,852 | +0.21(+1.66%) |
Apr 21, 2022 | 13.51 | 13.58 | 12.27 | 12.51 | 195,524 | -1.15(-8.39%) |
Apr 20, 2022 | 13.94 | 14.09 | 13.54 | 13.66 | 97,796 | -1.01(-6.87%) |
Apr 19, 2022 | 14.64 | 14.70 | 14.40 | 14.67 | 81,369 | +0.03(+0.20%) |
Apr 18, 2022 | 14.81 | 14.84 | 14.47 | 14.64 | 103,455 | -0.21(-1.40%) |
Apr 14, 2022 | 14.79 | 14.97 | 14.72 | 14.84 | 68,567 | +0.28(+1.90%) |
Apr 13, 2022 | 14.23 | 14.62 | 14.21 | 14.57 | 75,147 | +0.99(+7.27%) |
Apr 12, 2022 | 13.63 | 13.74 | 13.53 | 13.58 | 47,021 | +0.29(+2.16%) |
Apr 11, 2022 | 13.75 | 13.81 | 13.24 | 13.29 | 81,915 | -1.06(-7.36%) |
Apr 08, 2022 | 14.27 | 14.54 | 14.27 | 14.35 | 59,469 | +0.23(+1.61%) |
Apr 07, 2022 | 14.33 | 14.37 | 13.86 | 14.12 | 122,387 | -0.40(-2.79%) |
Apr 06, 2022 | 14.49 | 14.64 | 14.36 | 14.53 | 82,132 | +0.18(+1.24%) |
Apr 05, 2022 | 14.81 | 14.96 | 14.34 | 14.35 | 71,732 | -0.55(-3.71%) |
Apr 04, 2022 | 15.07 | 15.07 | 14.81 | 14.90 | 67,995 | +0.06(+0.40%) |
Apr 01, 2022 | 14.69 | 14.94 | 14.64 | 14.84 | 67,740 | +0.55(+3.87%) |
Mar 31, 2022 | 14.75 | 14.79 | 14.28 | 14.29 | 79,844 | -0.64(-4.30%) |
Mar 30, 2022 | 14.90 | 15.13 | 14.82 | 14.93 | 83,875 | -0.20(-1.31%) |
Mar 29, 2022 | 15.15 | 15.20 | 14.90 | 15.13 | 108,421 | +0.00(+0.00%) |
Mar 28, 2022 | 14.90 | 15.14 | 14.58 | 15.13 | 95,668 | +0.25(+1.66%) |
Mar 25, 2022 | 15.08 | 15.10 | 14.79 | 14.88 | 88,977 | -0.50(-3.27%) |
Mar 24, 2022 | 15.46 | 15.54 | 15.17 | 15.39 | 50,338 | +0.02(+0.13%) |
Mar 23, 2022 | 14.80 | 15.47 | 14.80 | 15.37 | 129,254 | +0.47(+3.18%) |
Mar 22, 2022 | 15.45 | 15.73 | 14.76 | 14.89 | 149,673 | -0.32(-2.08%) |
Mar 21, 2022 | 15.01 | 15.21 | 14.76 | 15.21 | 170,313 | +0.14(+0.92%) |
Mar 18, 2022 | 14.57 | 15.10 | 14.57 | 15.07 | 213,069 | +0.68(+4.74%) |
Mar 17, 2022 | 14.08 | 14.48 | 13.95 | 14.39 | 168,101 | +0.37(+2.61%) |
Mar 16, 2022 | 13.49 | 14.02 | 13.27 | 14.02 | 260,191 | +1.76(+14.33%) |
Mar 15, 2022 | 12.25 | 12.32 | 11.53 | 12.27 | 268,804 | -0.58(-4.53%) |
Mar 14, 2022 | 13.83 | 13.83 | 12.66 | 12.85 | 254,383 | -1.65(-11.38%) |
Mar 11, 2022 | 15.62 | 15.62 | 14.39 | 14.50 | 193,704 | -1.18(-7.50%) |
Mar 10, 2022 | 15.63 | 15.82 | 15.36 | 15.67 | 161,757 | -0.16(-1.00%) |
Mar 09, 2022 | 15.72 | 15.95 | 15.44 | 15.83 | 119,735 | +0.08(+0.50%) |
Mar 08, 2022 | 16.88 | 16.89 | 15.59 | 15.75 | 284,700 | -2.20(-12.27%) |
Mar 07, 2022 | 18.55 | 18.72 | 17.93 | 17.96 | 262,277 | -0.59(-3.19%) |
Mar 04, 2022 | 18.20 | 18.56 | 17.90 | 18.55 | 144,948 | +0.24(+1.29%) |
Mar 03, 2022 | 18.06 | 18.34 | 17.75 | 18.31 | 190,969 | +0.06(+0.32%) |
Mar 02, 2022 | 18.53 | 18.69 | 18.05 | 18.25 | 133,212 | +0.24(+1.32%) |