Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.85 | 11.39 | 10.51 | 11.15 | 459,078 | +0.35(+3.24%) |
May 27, 2022 | 10.51 | 10.88 | 9.910 | 10.80 | 207,026 | +0.37(+3.55%) |
May 26, 2022 | 10.34 | 10.70 | 10.09 | 10.43 | 172,885 | +0.09(+0.87%) |
May 25, 2022 | 10.29 | 10.47 | 9.850 | 10.34 | 178,243 | +0.03(+0.29%) |
May 24, 2022 | 10.55 | 10.55 | 10.11 | 10.31 | 499,468 | -0.43(-4.00%) |
May 23, 2022 | 11.06 | 11.06 | 10.36 | 10.74 | 197,269 | -0.26(-2.36%) |
May 20, 2022 | 10.75 | 11.08 | 10.21 | 11.00 | 236,515 | +0.49(+4.66%) |
May 19, 2022 | 10.25 | 10.66 | 9.990 | 10.51 | 185,763 | +0.14(+1.35%) |
May 18, 2022 | 11.05 | 11.49 | 10.28 | 10.37 | 275,380 | -1.06(-9.27%) |
May 17, 2022 | 10.67 | 11.49 | 10.33 | 11.43 | 345,191 | +1.00(+9.59%) |
May 16, 2022 | 10.36 | 10.80 | 10.17 | 10.43 | 165,247 | -0.04(-0.38%) |
May 13, 2022 | 10.30 | 10.74 | 10.25 | 10.47 | 299,685 | +0.35(+3.46%) |
May 12, 2022 | 9.240 | 10.22 | 9.140 | 10.12 | 356,021 | +0.76(+8.12%) |
May 11, 2022 | 9.320 | 9.890 | 9.085 | 9.360 | 429,869 | +0.04(+0.43%) |
May 10, 2022 | 10.00 | 10.00 | 8.220 | 9.320 | 359,742 | +1.04(+12.56%) |
May 09, 2022 | 8.860 | 9.080 | 8.140 | 8.280 | 279,494 | -0.84(-9.21%) |
May 06, 2022 | 9.470 | 9.543 | 9.070 | 9.120 | 224,804 | -0.51(-5.30%) |
May 05, 2022 | 9.900 | 10.01 | 9.130 | 9.630 | 523,198 | -0.17(-1.73%) |
May 04, 2022 | 9.780 | 9.870 | 8.860 | 9.800 | 591,137 | +0.15(+1.55%) |
May 03, 2022 | 9.760 | 10.37 | 9.410 | 9.650 | 195,760 | -0.17(-1.73%) |
May 02, 2022 | 9.550 | 9.820 | 9.170 | 9.820 | 304,368 | +0.23(+2.40%) |
Apr 29, 2022 | 9.440 | 9.880 | 9.440 | 9.590 | 331,127 | +0.15(+1.59%) |
Apr 28, 2022 | 9.610 | 9.880 | 8.900 | 9.440 | 229,341 | +0.07(+0.75%) |
Apr 27, 2022 | 9.760 | 9.760 | 9.180 | 9.370 | 252,787 | -0.38(-3.90%) |
Apr 26, 2022 | 11.12 | 11.30 | 9.720 | 9.750 | 299,688 | -1.56(-13.79%) |
Apr 25, 2022 | 10.66 | 11.38 | 10.54 | 11.31 | 258,741 | +0.62(+5.80%) |
Apr 22, 2022 | 10.55 | 10.85 | 10.40 | 10.69 | 339,764 | +0.09(+0.85%) |
Apr 21, 2022 | 10.73 | 10.73 | 10.28 | 10.60 | 578,422 | -0.03(-0.28%) |
Apr 20, 2022 | 10.80 | 10.80 | 10.18 | 10.63 | 187,430 | +0.01(+0.09%) |
Apr 19, 2022 | 10.45 | 10.85 | 10.26 | 10.62 | 258,825 | +0.16(+1.53%) |
Apr 18, 2022 | 10.85 | 10.85 | 10.10 | 10.46 | 413,794 | -0.36(-3.33%) |
Apr 14, 2022 | 11.09 | 11.33 | 10.62 | 10.82 | 213,017 | -0.31(-2.79%) |
Apr 13, 2022 | 10.76 | 11.25 | 10.76 | 11.13 | 213,257 | +0.44(+4.12%) |
Apr 12, 2022 | 10.92 | 11.14 | 10.56 | 10.69 | 201,485 | -0.09(-0.83%) |
Apr 11, 2022 | 11.15 | 11.53 | 10.67 | 10.78 | 237,577 | -0.52(-4.60%) |
Apr 08, 2022 | 11.28 | 11.54 | 11.03 | 11.30 | 291,872 | -0.01(-0.09%) |
Apr 07, 2022 | 11.85 | 12.43 | 11.27 | 11.31 | 175,694 | -0.57(-4.80%) |
Apr 06, 2022 | 11.59 | 11.98 | 11.27 | 11.88 | 251,269 | +0.08(+0.68%) |
Apr 05, 2022 | 12.02 | 12.21 | 11.68 | 11.80 | 236,804 | -0.31(-2.56%) |
Apr 04, 2022 | 11.57 | 12.18 | 11.44 | 12.11 | 342,166 | +0.71(+6.23%) |
Apr 01, 2022 | 11.20 | 11.70 | 11.12 | 11.40 | 467,056 | +0.21(+1.88%) |
Mar 31, 2022 | 11.30 | 11.63 | 10.96 | 11.19 | 258,555 | +0.01(+0.09%) |
Mar 30, 2022 | 11.64 | 11.91 | 11.14 | 11.18 | 188,844 | -0.61(-5.17%) |
Mar 29, 2022 | 11.43 | 12.06 | 11.24 | 11.79 | 259,402 | +0.60(+5.36%) |
Mar 28, 2022 | 11.38 | 11.60 | 10.97 | 11.19 | 162,637 | -0.25(-2.19%) |
Mar 25, 2022 | 11.69 | 11.75 | 11.32 | 11.44 | 284,963 | -0.24(-2.05%) |
Mar 24, 2022 | 11.73 | 11.87 | 11.30 | 11.68 | 222,323 | +0.06(+0.52%) |
Mar 23, 2022 | 12.03 | 12.38 | 11.55 | 11.62 | 272,095 | -0.34(-2.84%) |
Mar 22, 2022 | 11.59 | 12.00 | 11.41 | 11.96 | 256,252 | +0.31(+2.66%) |
Mar 21, 2022 | 12.72 | 12.73 | 11.62 | 11.65 | 265,618 | -0.98(-7.76%) |
Mar 18, 2022 | 12.30 | 13.06 | 12.30 | 12.63 | 751,100 | +0.10(+0.80%) |
Mar 17, 2022 | 12.08 | 12.57 | 11.78 | 12.53 | 556,462 | +0.63(+5.29%) |
Mar 16, 2022 | 11.96 | 12.08 | 10.94 | 11.90 | 706,236 | +0.01(+0.08%) |
Mar 15, 2022 | 12.10 | 13.21 | 11.51 | 11.89 | 865,690 | -0.28(-2.30%) |
Mar 14, 2022 | 12.93 | 13.07 | 12.03 | 12.17 | 583,024 | -0.63(-4.92%) |
Mar 11, 2022 | 13.30 | 13.62 | 12.78 | 12.80 | 315,081 | -0.60(-4.48%) |
Mar 10, 2022 | 13.56 | 12.83 | 13.40 | 493,838 | +0.61(+4.77%) | |
Mar 09, 2022 | 12.58 | 12.96 | 12.18 | 12.79 | 765,227 | +0.60(+4.92%) |
Mar 08, 2022 | 12.21 | 12.69 | 11.75 | 12.19 | 3,093,379 | +0.01(+0.08%) |
Mar 07, 2022 | 12.07 | 12.50 | 12.07 | 12.18 | 220,137 | +0.11(+0.91%) |
Mar 04, 2022 | 12.56 | 12.90 | 11.95 | 12.07 | 326,659 | -0.71(-5.56%) |
Mar 03, 2022 | 13.00 | 13.17 | 12.63 | 12.78 | 522,304 | -0.19(-1.46%) |
Mar 02, 2022 | 13.05 | 13.22 | 12.62 | 12.97 | 341,234 | +0.11(+0.86%) |