Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.31 | 10.48 | 10.03 | 10.25 | 15,474 | +0.02(+0.20%) |
May 27, 2022 | 10.02 | 10.32 | 10.02 | 10.23 | 20,141 | +0.23(+2.30%) |
May 26, 2022 | 10.29 | 10.40 | 9.858 | 10.00 | 32,830 | -0.25(-2.44%) |
May 25, 2022 | 10.17 | 10.35 | 9.850 | 10.25 | 51,996 | +0.04(+0.39%) |
May 24, 2022 | 10.38 | 10.50 | 10.15 | 10.21 | 20,248 | -0.25(-2.39%) |
May 23, 2022 | 10.40 | 10.69 | 10.29 | 10.46 | 52,457 | +0.31(+3.05%) |
May 20, 2022 | 10.05 | 10.18 | 9.750 | 10.15 | 32,915 | +0.25(+2.53%) |
May 19, 2022 | 10.00 | 10.00 | 9.680 | 9.900 | 85,621 | -0.09(-0.90%) |
May 18, 2022 | 10.39 | 10.60 | 9.900 | 9.990 | 42,839 | -0.46(-4.40%) |
May 17, 2022 | 10.47 | 10.47 | 10.35 | 10.45 | 51,926 | +0.10(+0.97%) |
May 16, 2022 | 10.04 | 10.38 | 9.960 | 10.35 | 77,694 | +0.31(+3.09%) |
May 13, 2022 | 10.13 | 10.19 | 9.870 | 10.04 | 104,845 | +0.13(+1.31%) |
May 12, 2022 | 9.700 | 10.20 | 9.420 | 9.910 | 127,617 | +0.12(+1.23%) |
May 11, 2022 | 9.480 | 9.820 | 9.110 | 9.790 | 90,534 | +0.59(+6.41%) |
May 10, 2022 | 9.080 | 9.300 | 8.817 | 9.200 | 54,560 | +0.25(+2.79%) |
May 09, 2022 | 9.380 | 9.500 | 8.800 | 8.950 | 93,981 | -0.59(-6.18%) |
May 06, 2022 | 9.500 | 9.540 | 9.070 | 9.540 | 50,390 | +0.09(+0.95%) |
May 05, 2022 | 9.680 | 9.710 | 9.313 | 9.450 | 61,116 | -0.24(-2.48%) |
May 04, 2022 | 9.240 | 9.690 | 9.120 | 9.690 | 71,503 | +0.60(+6.60%) |
May 03, 2022 | 8.620 | 9.170 | 8.620 | 9.090 | 49,243 | +0.57(+6.69%) |
May 02, 2022 | 8.380 | 8.739 | 8.380 | 8.520 | 30,470 | +0.05(+0.59%) |
Apr 29, 2022 | 8.250 | 8.666 | 8.200 | 8.470 | 35,753 | +0.22(+2.67%) |
Apr 28, 2022 | 8.250 | 8.370 | 8.145 | 8.250 | 24,942 | +0.00(+0.00%) |
Apr 27, 2022 | 8.150 | 8.370 | 8.125 | 8.250 | 41,243 | +0.10(+1.23%) |
Apr 26, 2022 | 8.150 | 8.200 | 8.060 | 8.150 | 54,258 | -0.02(-0.24%) |
Apr 25, 2022 | 7.820 | 8.350 | 7.740 | 8.170 | 60,689 | +0.27(+3.42%) |
Apr 22, 2022 | 8.200 | 8.200 | 7.870 | 7.900 | 52,603 | -0.30(-3.66%) |
Apr 21, 2022 | 8.520 | 8.570 | 8.150 | 8.200 | 31,823 | -0.31(-3.64%) |
Apr 20, 2022 | 8.640 | 8.660 | 8.365 | 8.510 | 73,837 | -0.18(-2.07%) |
Apr 19, 2022 | 8.730 | 8.820 | 8.510 | 8.690 | 60,399 | -0.06(-0.69%) |
Apr 18, 2022 | 8.200 | 8.980 | 7.986 | 8.750 | 156,737 | +0.43(+5.17%) |
Apr 14, 2022 | 7.640 | 8.350 | 7.410 | 8.320 | 1,318,657 | +1.32(+18.86%) |
Apr 13, 2022 | 7.020 | 7.120 | 6.900 | 7.000 | 288,326 | +0.07(+1.01%) |
Apr 12, 2022 | 7.110 | 7.205 | 6.790 | 6.930 | 44,023 | -0.18(-2.53%) |
Apr 11, 2022 | 7.120 | 7.232 | 7.010 | 7.110 | 33,341 | -0.05(-0.70%) |
Apr 08, 2022 | 7.320 | 7.320 | 7.000 | 7.160 | 29,420 | -0.02(-0.28%) |
Apr 07, 2022 | 7.300 | 7.330 | 7.000 | 7.180 | 44,628 | -0.12(-1.64%) |
Apr 06, 2022 | 7.470 | 7.540 | 7.150 | 7.300 | 64,282 | -0.30(-3.95%) |
Apr 05, 2022 | 7.650 | 7.730 | 7.400 | 7.600 | 53,224 | -0.04(-0.52%) |
Apr 04, 2022 | 7.650 | 7.740 | 7.500 | 7.640 | 56,211 | +0.04(+0.53%) |
Apr 01, 2022 | 7.700 | 7.700 | 7.430 | 7.600 | 52,325 | +0.02(+0.26%) |
Mar 31, 2022 | 7.750 | 7.775 | 7.540 | 7.580 | 43,589 | -0.12(-1.56%) |
Mar 30, 2022 | 7.800 | 7.925 | 7.590 | 7.700 | 53,836 | -0.05(-0.65%) |
Mar 29, 2022 | 7.820 | 7.850 | 7.740 | 7.750 | 87,912 | +0.05(+0.65%) |
Mar 28, 2022 | 7.890 | 7.920 | 7.680 | 7.700 | 45,143 | -0.30(-3.75%) |
Mar 25, 2022 | 7.990 | 8.030 | 7.872 | 8.000 | 32,586 | +0.00(+0.00%) |
Mar 24, 2022 | 8.170 | 8.170 | 7.970 | 8.000 | 50,134 | +0.00(+0.00%) |
Mar 23, 2022 | 7.950 | 8.100 | 7.684 | 8.000 | 60,230 | +0.05(+0.63%) |
Mar 22, 2022 | 7.910 | 8.128 | 7.890 | 7.950 | 44,454 | -0.04(-0.50%) |
Mar 21, 2022 | 8.020 | 8.160 | 7.740 | 7.990 | 96,621 | +0.07(+0.88%) |
Mar 18, 2022 | 8.050 | 8.300 | 7.920 | 7.920 | 107,796 | -0.08(-1.00%) |
Mar 17, 2022 | 8.050 | 8.330 | 7.960 | 8.000 | 35,785 | -0.07(-0.87%) |
Mar 16, 2022 | 7.770 | 8.080 | 7.600 | 8.070 | 64,582 | +0.45(+5.91%) |
Mar 15, 2022 | 7.920 | 7.920 | 7.451 | 7.620 | 33,574 | +0.10(+1.33%) |
Mar 14, 2022 | 8.170 | 8.170 | 7.500 | 7.520 | 57,563 | -0.54(-6.70%) |
Mar 11, 2022 | 8.200 | 8.300 | 7.970 | 8.060 | 40,007 | -0.18(-2.18%) |
Mar 10, 2022 | 8.250 | 8.463 | 8.000 | 8.240 | 43,868 | -0.10(-1.20%) |
Mar 09, 2022 | 8.560 | 8.590 | 8.200 | 8.340 | 24,457 | +0.05(+0.60%) |
Mar 08, 2022 | 8.420 | 8.570 | 8.180 | 8.290 | 29,777 | -0.10(-1.19%) |
Mar 07, 2022 | 8.430 | 8.650 | 8.280 | 8.390 | 33,644 | +0.04(+0.48%) |
Mar 04, 2022 | 8.580 | 8.793 | 8.261 | 8.350 | 113,086 | -0.26(-3.02%) |
Mar 03, 2022 | 9.040 | 9.040 | 8.550 | 8.610 | 22,346 | -0.30(-3.37%) |
Mar 02, 2022 | 8.840 | 9.055 | 8.630 | 8.910 | 50,345 | +0.16(+1.83%) |