Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.730 | 10.19 | 9.400 | 9.650 | 96,348 | -0.04(-0.41%) |
May 27, 2022 | 9.110 | 9.710 | 8.967 | 9.690 | 102,252 | +0.65(+7.19%) |
May 26, 2022 | 9.190 | 9.330 | 8.970 | 9.040 | 83,787 | -0.19(-2.06%) |
May 25, 2022 | 9.030 | 9.410 | 9.000 | 9.230 | 130,112 | +0.12(+1.32%) |
May 24, 2022 | 9.510 | 9.510 | 8.940 | 9.110 | 150,945 | -0.53(-5.50%) |
May 23, 2022 | 9.660 | 9.710 | 9.410 | 9.640 | 66,849 | +0.13(+1.37%) |
May 20, 2022 | 9.740 | 9.740 | 9.430 | 9.510 | 69,413 | +0.02(+0.21%) |
May 19, 2022 | 9.590 | 9.640 | 9.185 | 9.490 | 198,298 | -0.15(-1.56%) |
May 18, 2022 | 10.29 | 10.35 | 9.500 | 9.640 | 100,751 | -0.84(-8.02%) |
May 17, 2022 | 10.49 | 10.57 | 10.23 | 10.48 | 124,378 | +0.28(+2.75%) |
May 16, 2022 | 9.890 | 10.30 | 9.890 | 10.20 | 48,430 | +0.31(+3.13%) |
May 13, 2022 | 9.570 | 10.39 | 9.400 | 9.890 | 131,383 | +0.53(+5.66%) |
May 12, 2022 | 8.700 | 9.360 | 8.700 | 9.360 | 100,526 | +0.67(+7.71%) |
May 11, 2022 | 9.630 | 9.770 | 8.670 | 8.690 | 124,779 | -0.96(-9.95%) |
May 10, 2022 | 9.630 | 10.49 | 9.325 | 9.650 | 96,067 | +0.09(+0.94%) |
May 09, 2022 | 10.83 | 10.83 | 9.350 | 9.560 | 118,340 | -1.57(-14.11%) |
May 06, 2022 | 11.24 | 11.24 | 10.71 | 11.13 | 126,676 | -0.17(-1.50%) |
May 05, 2022 | 12.16 | 12.32 | 10.89 | 11.30 | 183,434 | -0.84(-6.92%) |
May 04, 2022 | 11.99 | 12.14 | 10.78 | 12.14 | 119,963 | +0.26(+2.19%) |
May 03, 2022 | 12.05 | 12.15 | 11.68 | 11.88 | 94,625 | -0.13(-1.08%) |
May 02, 2022 | 11.19 | 12.04 | 11.19 | 12.01 | 119,711 | +0.71(+6.28%) |
Apr 29, 2022 | 11.50 | 11.79 | 11.14 | 11.30 | 81,556 | -0.38(-3.25%) |
Apr 28, 2022 | 11.91 | 11.91 | 11.14 | 11.68 | 75,387 | -0.11(-0.93%) |
Apr 27, 2022 | 11.76 | 12.05 | 11.68 | 11.79 | 91,759 | +0.05(+0.43%) |
Apr 26, 2022 | 12.39 | 12.39 | 11.74 | 11.74 | 94,435 | -0.62(-5.02%) |
Apr 25, 2022 | 12.35 | 12.65 | 12.22 | 12.36 | 82,842 | -0.15(-1.20%) |
Apr 22, 2022 | 12.22 | 12.57 | 12.11 | 12.51 | 199,025 | +0.35(+2.88%) |
Apr 21, 2022 | 12.16 | 12.39 | 11.96 | 12.16 | 74,933 | +0.08(+0.66%) |
Apr 20, 2022 | 12.13 | 12.36 | 11.82 | 12.08 | 111,129 | +0.07(+0.58%) |
Apr 19, 2022 | 12.21 | 12.50 | 11.95 | 12.01 | 57,402 | -0.29(-2.36%) |
Apr 18, 2022 | 12.78 | 12.78 | 12.14 | 12.30 | 95,977 | -0.39(-3.07%) |
Apr 14, 2022 | 12.73 | 12.77 | 12.45 | 12.69 | 128,211 | -0.02(-0.16%) |
Apr 13, 2022 | 12.45 | 13.03 | 12.45 | 12.71 | 71,273 | +0.26(+2.09%) |
Apr 12, 2022 | 11.58 | 12.49 | 11.58 | 12.45 | 106,903 | +0.76(+6.50%) |
Apr 11, 2022 | 11.99 | 11.99 | 11.41 | 11.69 | 140,254 | -0.26(-2.18%) |
Apr 08, 2022 | 12.17 | 12.29 | 11.91 | 11.95 | 104,554 | -0.15(-1.24%) |
Apr 07, 2022 | 12.21 | 12.36 | 11.80 | 12.10 | 114,233 | -0.04(-0.33%) |
Apr 06, 2022 | 11.88 | 12.29 | 11.53 | 12.14 | 126,492 | +0.18(+1.51%) |
Apr 05, 2022 | 12.04 | 12.29 | 11.94 | 11.96 | 87,306 | +0.00(+0.00%) |
Apr 04, 2022 | 12.19 | 12.42 | 11.82 | 11.96 | 104,199 | -0.19(-1.56%) |
Apr 01, 2022 | 12.23 | 12.37 | 12.00 | 12.15 | 191,448 | +0.00(+0.00%) |
Mar 31, 2022 | 12.31 | 12.37 | 12.03 | 12.15 | 161,169 | +0.12(+1.00%) |
Mar 30, 2022 | 12.58 | 12.81 | 11.97 | 12.03 | 118,206 | -0.55(-4.37%) |
Mar 29, 2022 | 12.58 | 13.04 | 12.19 | 12.58 | 134,548 | +0.00(+0.00%) |
Mar 28, 2022 | 12.60 | 12.71 | 12.47 | 12.58 | 97,768 | -0.12(-0.94%) |
Mar 25, 2022 | 12.83 | 12.94 | 12.53 | 12.70 | 101,811 | -0.30(-2.31%) |
Mar 24, 2022 | 13.12 | 13.18 | 12.59 | 13.00 | 67,140 | +0.05(+0.39%) |
Mar 23, 2022 | 12.94 | 13.37 | 12.91 | 12.95 | 94,288 | -0.10(-0.77%) |
Mar 22, 2022 | 12.79 | 13.28 | 12.79 | 13.05 | 139,929 | +0.26(+2.03%) |
Mar 21, 2022 | 12.74 | 13.11 | 12.53 | 12.79 | 149,153 | +0.01(+0.08%) |
Mar 18, 2022 | 12.93 | 13.63 | 12.75 | 12.78 | 719,017 | -0.24(-1.84%) |
Mar 17, 2022 | 12.99 | 13.17 | 12.86 | 13.02 | 136,730 | -0.06(-0.46%) |
Mar 16, 2022 | 12.30 | 13.24 | 12.30 | 13.08 | 235,787 | +1.03(+8.55%) |
Mar 15, 2022 | 12.16 | 12.63 | 11.98 | 12.05 | 143,113 | -0.20(-1.63%) |
Mar 14, 2022 | 13.15 | 13.38 | 12.11 | 12.25 | 167,745 | -0.94(-7.13%) |
Mar 11, 2022 | 13.96 | 14.21 | 13.12 | 13.19 | 138,669 | -0.79(-5.65%) |
Mar 10, 2022 | 13.63 | 14.13 | 13.16 | 13.98 | 250,168 | +0.02(+0.14%) |
Mar 09, 2022 | 13.16 | 14.41 | 13.16 | 13.96 | 297,387 | +0.79(+6.00%) |
Mar 08, 2022 | 11.88 | 13.41 | 11.75 | 13.17 | 291,542 | +1.15(+9.57%) |
Mar 07, 2022 | 11.33 | 12.18 | 11.25 | 12.02 | 322,094 | +0.58(+5.07%) |
Mar 04, 2022 | 11.13 | 11.82 | 11.13 | 11.44 | 200,610 | +0.13(+1.15%) |
Mar 03, 2022 | 10.20 | 11.64 | 9.730 | 11.31 | 400,126 | +1.50(+15.29%) |
Mar 02, 2022 | 9.790 | 10.01 | 9.750 | 9.810 | 104,744 | +0.01(+0.10%) |