Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.00 | 10.02 | 9.428 | 9.492 | 8,276 | -0.26(-2.62%) |
May 27, 2022 | 9.637 | 10.00 | 9.377 | 9.748 | 8,203 | +0.10(+0.98%) |
May 26, 2022 | 9.305 | 9.857 | 9.062 | 9.652 | 12,782 | +0.29(+3.04%) |
May 25, 2022 | 9.375 | 9.500 | 8.875 | 9.367 | 9,393 | +0.03(+0.32%) |
May 24, 2022 | 9.250 | 9.750 | 8.780 | 9.338 | 16,577 | -0.04(-0.37%) |
May 23, 2022 | 9.250 | 9.750 | 9.040 | 9.373 | 9,996 | +0.25(+2.71%) |
May 20, 2022 | 9.975 | 9.975 | 8.925 | 9.125 | 15,057 | -0.60(-6.17%) |
May 19, 2022 | 9.418 | 9.795 | 9.418 | 9.725 | 7,577 | +0.40(+4.26%) |
May 18, 2022 | 9.520 | 9.750 | 9.250 | 9.328 | 10,182 | -0.32(-3.32%) |
May 17, 2022 | 9.500 | 9.735 | 9.275 | 9.648 | 4,220 | +0.37(+4.02%) |
May 16, 2022 | 10.00 | 10.00 | 8.863 | 9.275 | 12,244 | -0.23(-2.45%) |
May 13, 2022 | 9.250 | 10.00 | 9.133 | 9.508 | 17,353 | +0.51(+5.64%) |
May 12, 2022 | 9.000 | 9.342 | 8.500 | 9.000 | 28,942 | -0.28(-3.02%) |
May 11, 2022 | 9.328 | 9.750 | 9.025 | 9.280 | 14,367 | -0.12(-1.30%) |
May 10, 2022 | 9.750 | 10.00 | 9.000 | 9.402 | 28,797 | -0.71(-6.98%) |
May 09, 2022 | 10.16 | 10.62 | 9.565 | 10.11 | 32,552 | -0.39(-3.72%) |
May 06, 2022 | 11.25 | 11.25 | 10.17 | 10.50 | 11,000 | -0.50(-4.57%) |
May 05, 2022 | 11.75 | 11.87 | 10.56 | 11.00 | 28,997 | -0.69(-5.86%) |
May 04, 2022 | 10.28 | 11.69 | 10.28 | 11.69 | 22,507 | +1.44(+14.00%) |
May 03, 2022 | 10.25 | 10.84 | 10.08 | 10.25 | 7,053 | +0.43(+4.41%) |
May 02, 2022 | 10.01 | 10.46 | 9.750 | 9.818 | 21,026 | -0.31(-3.04%) |
Apr 29, 2022 | 10.75 | 11.21 | 10.12 | 10.12 | 30,412 | -0.75(-6.90%) |
Apr 28, 2022 | 10.78 | 11.11 | 10.59 | 10.88 | 23,407 | +0.11(+1.05%) |
Apr 27, 2022 | 10.75 | 11.17 | 10.50 | 10.76 | 25,804 | +0.26(+2.48%) |
Apr 26, 2022 | 10.66 | 10.99 | 10.50 | 10.50 | 15,028 | -0.05(-0.45%) |
Apr 25, 2022 | 10.75 | 10.81 | 10.07 | 10.55 | 28,788 | -0.72(-6.41%) |
Apr 22, 2022 | 11.80 | 12.25 | 11.14 | 11.27 | 23,857 | -0.72(-5.98%) |
Apr 21, 2022 | 12.75 | 12.87 | 11.77 | 11.99 | 33,567 | -0.82(-6.42%) |
Apr 20, 2022 | 12.75 | 12.88 | 12.38 | 12.81 | 9,089 | +0.06(+0.49%) |
Apr 19, 2022 | 13.00 | 13.25 | 12.27 | 12.75 | 22,931 | -0.29(-2.26%) |
Apr 18, 2022 | 13.65 | 13.75 | 12.88 | 13.04 | 22,627 | -0.49(-3.64%) |
Apr 14, 2022 | 13.60 | 13.72 | 12.39 | 13.54 | 35,164 | +0.06(+0.48%) |
Apr 13, 2022 | 13.12 | 13.53 | 12.93 | 13.47 | 25,805 | +0.35(+2.69%) |
Apr 12, 2022 | 12.75 | 13.30 | 12.50 | 13.12 | 21,112 | +0.20(+1.57%) |
Apr 11, 2022 | 13.03 | 13.40 | 12.31 | 12.92 | 33,119 | +0.19(+1.45%) |
Apr 08, 2022 | 11.91 | 12.75 | 11.91 | 12.73 | 28,865 | +0.80(+6.73%) |
Apr 07, 2022 | 11.71 | 12.25 | 11.38 | 11.93 | 20,823 | +0.28(+2.40%) |
Apr 06, 2022 | 11.76 | 12.00 | 11.50 | 11.65 | 30,494 | -0.33(-2.80%) |
Apr 05, 2022 | 12.46 | 13.00 | 11.88 | 11.98 | 22,943 | -0.63(-5.01%) |
Apr 04, 2022 | 12.50 | 12.86 | 12.25 | 12.62 | 15,823 | +0.12(+0.96%) |
Apr 01, 2022 | 12.75 | 13.00 | 12.39 | 12.50 | 19,014 | -0.02(-0.18%) |
Mar 31, 2022 | 12.88 | 12.88 | 12.32 | 12.52 | 27,720 | -0.38(-2.95%) |
Mar 30, 2022 | 12.88 | 13.60 | 12.81 | 12.90 | 29,575 | +0.15(+1.18%) |
Mar 29, 2022 | 12.25 | 13.07 | 12.25 | 12.75 | 26,617 | +0.37(+3.01%) |
Mar 28, 2022 | 13.11 | 13.47 | 12.25 | 12.38 | 44,780 | -1.20(-8.82%) |
Mar 25, 2022 | 14.25 | 14.25 | 13.12 | 13.57 | 31,996 | -0.67(-4.72%) |
Mar 24, 2022 | 14.50 | 14.74 | 13.91 | 14.25 | 33,869 | -0.25(-1.74%) |
Mar 23, 2022 | 14.50 | 14.75 | 14.25 | 14.50 | 21,947 | +0.00(+0.00%) |
Mar 22, 2022 | 14.42 | 14.50 | 13.35 | 14.50 | 36,149 | +0.00(+0.00%) |
Mar 21, 2022 | 14.00 | 14.75 | 13.89 | 14.50 | 28,672 | +0.25(+1.75%) |
Mar 18, 2022 | 13.97 | 14.25 | 13.62 | 14.25 | 34,296 | +0.03(+0.21%) |
Mar 17, 2022 | 13.50 | 14.30 | 13.25 | 14.22 | 39,586 | +0.63(+4.67%) |
Mar 16, 2022 | 13.38 | 14.04 | 13.06 | 13.59 | 27,881 | +0.09(+0.63%) |
Mar 15, 2022 | 13.75 | 14.00 | 12.50 | 13.50 | 42,552 | +0.25(+1.89%) |
Mar 14, 2022 | 15.11 | 15.11 | 13.25 | 13.25 | 46,554 | -1.73(-11.55%) |
Mar 11, 2022 | 15.32 | 15.40 | 14.68 | 14.98 | 48,004 | -0.24(-1.61%) |
Mar 10, 2022 | 14.69 | 15.32 | 14.35 | 15.22 | 44,209 | +0.97(+6.80%) |
Mar 09, 2022 | 14.25 | 14.99 | 13.53 | 14.26 | 49,391 | -0.99(-6.51%) |
Mar 08, 2022 | 14.50 | 15.70 | 13.52 | 15.25 | 151,066 | +1.75(+12.94%) |
Mar 07, 2022 | 12.63 | 13.75 | 12.47 | 13.50 | 105,773 | +1.13(+9.11%) |
Mar 04, 2022 | 12.25 | 12.43 | 12.00 | 12.37 | 17,314 | -0.05(-0.42%) |
Mar 03, 2022 | 12.25 | 12.43 | 11.78 | 12.43 | 23,247 | -0.05(-0.40%) |
Mar 02, 2022 | 12.29 | 12.47 | 11.78 | 12.47 | 44,009 | -0.01(-0.06%) |