Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.100 | 9.233 | 9.080 | 9.165 | 2,129,010 | -0.14(-1.48%) |
May 27, 2022 | 9.035 | 9.355 | 8.971 | 9.302 | 2,154,423 | +0.34(+3.79%) |
May 26, 2022 | 9.003 | 9.132 | 8.841 | 8.963 | 2,140,838 | -0.03(-0.36%) |
May 25, 2022 | 8.704 | 9.068 | 8.656 | 8.995 | 2,035,169 | +0.29(+3.34%) |
May 24, 2022 | 8.656 | 8.793 | 8.494 | 8.704 | 1,800,554 | +0.01(+0.09%) |
May 23, 2022 | 8.518 | 8.744 | 8.413 | 8.696 | 2,455,968 | +0.26(+3.07%) |
May 20, 2022 | 8.583 | 8.607 | 8.243 | 8.437 | 1,669,808 | -0.05(-0.57%) |
May 19, 2022 | 8.470 | 8.744 | 8.445 | 8.486 | 1,810,542 | -0.06(-0.66%) |
May 18, 2022 | 8.575 | 8.660 | 8.421 | 8.542 | 2,444,547 | -0.16(-1.86%) |
May 17, 2022 | 8.550 | 8.761 | 8.550 | 8.704 | 1,504,689 | +0.18(+2.09%) |
May 16, 2022 | 8.591 | 8.676 | 8.498 | 8.526 | 1,225,429 | -0.08(-0.94%) |
May 13, 2022 | 8.324 | 8.623 | 8.316 | 8.607 | 3,453,458 | +0.33(+4.00%) |
May 12, 2022 | 8.340 | 8.466 | 8.187 | 8.276 | 1,876,096 | -0.06(-0.68%) |
May 11, 2022 | 8.478 | 8.631 | 8.300 | 8.332 | 1,976,981 | -0.12(-1.43%) |
May 10, 2022 | 8.599 | 8.664 | 8.219 | 8.453 | 2,620,806 | -0.04(-0.48%) |
May 09, 2022 | 9.108 | 9.124 | 8.409 | 8.494 | 3,421,968 | -0.72(-7.81%) |
May 06, 2022 | 9.504 | 9.577 | 9.132 | 9.213 | 3,373,578 | -0.44(-4.52%) |
May 05, 2022 | 10.05 | 10.49 | 9.536 | 9.650 | 2,451,964 | -0.43(-4.25%) |
May 04, 2022 | 9.714 | 10.11 | 9.666 | 10.08 | 1,864,028 | +0.09(+0.89%) |
May 03, 2022 | 9.876 | 10.06 | 9.726 | 9.989 | 2,023,889 | +0.14(+1.39%) |
May 02, 2022 | 10.01 | 10.09 | 9.589 | 9.852 | 2,774,182 | -0.16(-1.61%) |
Apr 29, 2022 | 10.31 | 10.34 | 9.957 | 10.01 | 2,134,071 | -0.39(-3.73%) |
Apr 28, 2022 | 10.29 | 10.45 | 10.10 | 10.40 | 1,427,222 | +0.23(+2.22%) |
Apr 27, 2022 | 10.15 | 10.30 | 10.03 | 10.17 | 2,253,042 | +0.06(+0.56%) |
Apr 26, 2022 | 10.55 | 10.64 | 10.09 | 10.12 | 2,461,911 | -0.47(-4.43%) |
Apr 25, 2022 | 10.64 | 10.72 | 10.51 | 10.59 | 3,402,151 | -0.14(-1.28%) |
Apr 22, 2022 | 10.79 | 10.87 | 10.69 | 10.72 | 2,551,304 | -0.07(-0.67%) |
Apr 21, 2022 | 11.15 | 11.15 | 10.69 | 10.80 | 1,612,323 | -0.27(-2.41%) |
Apr 20, 2022 | 11.09 | 11.21 | 10.97 | 11.06 | 2,228,326 | +0.05(+0.44%) |
Apr 19, 2022 | 10.84 | 11.12 | 10.81 | 11.02 | 1,835,904 | +0.22(+2.02%) |
Apr 18, 2022 | 10.85 | 10.93 | 10.73 | 10.80 | 1,938,155 | -0.02(-0.15%) |
Apr 14, 2022 | 11.06 | 11.07 | 10.79 | 10.81 | 1,580,080 | -0.22(-1.98%) |
Apr 13, 2022 | 10.89 | 11.08 | 10.88 | 11.03 | 1,326,878 | +0.12(+1.11%) |
Apr 12, 2022 | 10.93 | 11.00 | 10.81 | 10.91 | 1,760,789 | +0.08(+0.75%) |
Apr 11, 2022 | 10.93 | 11.00 | 10.80 | 10.83 | 1,064,252 | -0.08(-0.74%) |
Apr 08, 2022 | 10.98 | 11.07 | 10.83 | 10.91 | 1,577,878 | -0.06(-0.52%) |
Apr 07, 2022 | 11.10 | 11.15 | 10.87 | 10.97 | 2,069,252 | -0.12(-1.09%) |
Apr 06, 2022 | 11.02 | 11.20 | 10.88 | 11.09 | 2,757,843 | +0.01(+0.07%) |
Apr 05, 2022 | 11.17 | 11.30 | 11.05 | 11.08 | 1,152,638 | -0.11(-1.01%) |
Apr 04, 2022 | 11.32 | 11.37 | 11.10 | 11.19 | 1,387,346 | -0.18(-1.56%) |
Apr 01, 2022 | 11.11 | 11.38 | 11.08 | 11.37 | 2,412,736 | +0.25(+2.25%) |
Mar 31, 2022 | 11.15 | 11.27 | 11.07 | 11.12 | 1,650,032 | -0.01(-0.07%) |
Mar 30, 2022 | 11.30 | 11.33 | 11.00 | 11.13 | 1,469,582 | -0.10(-0.86%) |
Mar 29, 2022 | 11.27 | 11.33 | 11.10 | 11.22 | 2,197,144 | +0.03(+0.29%) |
Mar 28, 2022 | 11.15 | 11.23 | 11.14 | 11.19 | 1,177,746 | +0.00(+0.00%) |
Mar 25, 2022 | 11.23 | 11.31 | 11.09 | 11.19 | 1,422,411 | -0.04(-0.36%) |
Mar 24, 2022 | 11.05 | 11.24 | 11.01 | 11.23 | 1,217,804 | +0.20(+1.81%) |
Mar 23, 2022 | 11.21 | 11.23 | 10.98 | 11.03 | 1,681,599 | -0.22(-1.92%) |
Mar 22, 2022 | 11.06 | 11.37 | 11.04 | 11.25 | 3,082,715 | +0.23(+2.10%) |
Mar 21, 2022 | 11.08 | 11.16 | 10.91 | 11.02 | 1,211,874 | -0.02(-0.15%) |
Mar 18, 2022 | 11.07 | 11.39 | 10.98 | 11.03 | 3,673,408 | +0.03(+0.29%) |
Mar 17, 2022 | 10.36 | 11.07 | 10.17 | 11.00 | 3,412,169 | +0.59(+5.68%) |
Mar 16, 2022 | 10.37 | 10.55 | 10.18 | 10.41 | 3,083,414 | +0.11(+1.09%) |
Mar 15, 2022 | 10.40 | 10.43 | 10.09 | 10.30 | 3,434,258 | -0.08(-0.77%) |
Mar 14, 2022 | 10.54 | 10.55 | 10.23 | 10.38 | 1,813,417 | -0.15(-1.44%) |
Mar 11, 2022 | 10.55 | 10.89 | 10.50 | 10.53 | 1,602,849 | -0.23(-2.16%) |
Mar 10, 2022 | 10.69 | 10.81 | 10.52 | 10.76 | 1,432,666 | -0.02(-0.15%) |
Mar 09, 2022 | 10.47 | 10.94 | 10.46 | 10.78 | 3,287,745 | +0.37(+3.53%) |
Mar 08, 2022 | 10.65 | 10.84 | 10.38 | 10.41 | 3,378,567 | -0.24(-2.25%) |
Mar 07, 2022 | 10.83 | 10.85 | 10.53 | 10.65 | 1,826,292 | -0.23(-2.13%) |
Mar 04, 2022 | 10.86 | 10.96 | 10.78 | 10.88 | 1,450,241 | -0.07(-0.66%) |
Mar 03, 2022 | 10.98 | 11.01 | 10.82 | 10.95 | 1,697,865 | +0.06(+0.51%) |
Mar 02, 2022 | 10.56 | 10.92 | 10.51 | 10.90 | 2,587,684 | +0.36(+3.41%) |