Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.250 | 8.320 | 7.780 | 7.950 | 1,056,407 | -0.31(-3.75%) |
May 27, 2022 | 7.900 | 8.270 | 7.840 | 8.260 | 740,295 | +0.41(+5.22%) |
May 26, 2022 | 7.460 | 7.923 | 7.370 | 7.850 | 562,605 | +0.38(+5.09%) |
May 25, 2022 | 7.250 | 7.560 | 7.170 | 7.470 | 672,488 | +0.21(+2.89%) |
May 24, 2022 | 7.840 | 7.920 | 7.145 | 7.260 | 896,230 | -0.75(-9.36%) |
May 23, 2022 | 8.000 | 8.040 | 7.590 | 8.010 | 769,593 | +0.26(+3.35%) |
May 20, 2022 | 8.010 | 8.160 | 7.490 | 7.750 | 584,506 | -0.14(-1.77%) |
May 19, 2022 | 7.700 | 8.170 | 7.680 | 7.890 | 765,222 | +0.18(+2.33%) |
May 18, 2022 | 7.610 | 8.005 | 7.450 | 7.710 | 1,271,066 | -0.09(-1.15%) |
May 17, 2022 | 8.190 | 8.330 | 7.500 | 7.800 | 1,277,669 | -0.17(-2.13%) |
May 16, 2022 | 8.180 | 8.400 | 7.890 | 7.970 | 670,052 | -0.22(-2.69%) |
May 13, 2022 | 7.580 | 8.460 | 7.580 | 8.190 | 1,367,355 | +0.83(+11.28%) |
May 12, 2022 | 7.180 | 7.550 | 6.910 | 7.360 | 2,020,354 | +0.03(+0.41%) |
May 11, 2022 | 8.060 | 8.650 | 7.300 | 7.330 | 1,539,604 | -0.82(-10.06%) |
May 10, 2022 | 7.480 | 8.270 | 7.290 | 8.150 | 1,707,608 | +0.77(+10.43%) |
May 09, 2022 | 8.380 | 8.380 | 7.300 | 7.380 | 1,248,184 | -1.26(-14.58%) |
May 06, 2022 | 8.460 | 8.890 | 7.730 | 8.640 | 1,732,094 | +0.00(+0.00%) |
May 05, 2022 | 10.13 | 10.50 | 8.240 | 8.640 | 4,260,633 | -1.76(-16.92%) |
May 04, 2022 | 10.64 | 10.64 | 9.830 | 10.40 | 1,166,879 | -0.10(-0.95%) |
May 03, 2022 | 11.09 | 11.58 | 10.50 | 10.50 | 1,005,385 | -0.50(-4.55%) |
May 02, 2022 | 10.88 | 11.31 | 10.61 | 11.00 | 999,769 | +0.17(+1.57%) |
Apr 29, 2022 | 11.25 | 11.57 | 10.80 | 10.83 | 432,078 | -0.59(-5.17%) |
Apr 28, 2022 | 11.28 | 11.60 | 10.78 | 11.42 | 469,114 | +0.40(+3.63%) |
Apr 27, 2022 | 10.95 | 11.38 | 10.86 | 11.02 | 462,990 | +0.06(+0.55%) |
Apr 26, 2022 | 11.33 | 11.42 | 10.89 | 10.96 | 672,579 | -0.46(-4.03%) |
Apr 25, 2022 | 10.47 | 11.45 | 10.41 | 11.42 | 452,215 | +0.87(+8.25%) |
Apr 22, 2022 | 10.71 | 11.10 | 10.42 | 10.55 | 600,259 | -0.28(-2.59%) |
Apr 21, 2022 | 11.63 | 12.03 | 10.75 | 10.83 | 820,981 | -0.64(-5.58%) |
Apr 20, 2022 | 12.34 | 12.34 | 11.40 | 11.47 | 979,441 | -0.87(-7.05%) |
Apr 19, 2022 | 11.50 | 12.39 | 11.16 | 12.34 | 803,382 | +0.81(+7.03%) |
Apr 18, 2022 | 12.63 | 12.80 | 11.12 | 11.53 | 1,650,310 | -1.27(-9.92%) |
Apr 14, 2022 | 13.06 | 13.11 | 12.62 | 12.80 | 607,928 | -0.27(-2.07%) |
Apr 13, 2022 | 12.90 | 13.31 | 12.61 | 13.07 | 1,114,712 | +0.21(+1.63%) |
Apr 12, 2022 | 12.83 | 13.15 | 12.66 | 12.86 | 901,705 | +0.26(+2.06%) |
Apr 11, 2022 | 13.23 | 13.23 | 12.43 | 12.60 | 1,000,841 | -0.71(-5.33%) |
Apr 08, 2022 | 13.35 | 13.46 | 12.78 | 13.31 | 829,801 | +0.00(+0.00%) |
Apr 07, 2022 | 12.70 | 13.45 | 12.43 | 13.31 | 1,763,517 | +1.21(+10.00%) |
Apr 06, 2022 | 12.22 | 12.92 | 11.65 | 12.10 | 1,636,993 | -0.30(-2.42%) |
Apr 05, 2022 | 13.04 | 13.09 | 12.20 | 12.40 | 398,285 | -0.63(-4.83%) |
Apr 04, 2022 | 12.39 | 13.03 | 12.39 | 13.03 | 833,123 | +0.68(+5.51%) |
Apr 01, 2022 | 12.78 | 12.90 | 12.03 | 12.35 | 1,406,451 | -0.40(-3.14%) |
Mar 31, 2022 | 11.91 | 12.78 | 11.91 | 12.75 | 986,080 | +0.80(+6.69%) |
Mar 30, 2022 | 12.17 | 12.42 | 11.70 | 11.95 | 990,550 | -0.24(-1.97%) |
Mar 29, 2022 | 11.43 | 12.29 | 11.42 | 12.19 | 721,081 | +0.87(+7.69%) |
Mar 28, 2022 | 10.83 | 11.34 | 10.83 | 11.32 | 522,220 | +0.40(+3.66%) |
Mar 25, 2022 | 11.05 | 11.16 | 10.70 | 10.92 | 399,636 | -0.06(-0.55%) |
Mar 24, 2022 | 10.71 | 11.14 | 10.28 | 10.98 | 630,944 | +0.27(+2.52%) |
Mar 23, 2022 | 10.27 | 10.83 | 10.11 | 10.71 | 619,219 | +0.26(+2.49%) |
Mar 22, 2022 | 10.20 | 10.64 | 10.20 | 10.45 | 2,048,952 | +0.35(+3.47%) |
Mar 21, 2022 | 10.36 | 10.55 | 10.02 | 10.10 | 2,124,134 | -0.25(-2.42%) |
Mar 18, 2022 | 11.13 | 11.34 | 10.31 | 10.35 | 2,653,549 | -1.00(-8.81%) |
Mar 17, 2022 | 10.77 | 11.48 | 10.76 | 11.35 | 2,272,880 | +0.46(+4.22%) |
Mar 16, 2022 | 10.12 | 11.04 | 10.12 | 10.89 | 2,710,245 | +0.85(+8.47%) |
Mar 15, 2022 | 10.62 | 10.80 | 9.960 | 10.04 | 1,162,285 | -0.46(-4.38%) |
Mar 14, 2022 | 10.75 | 11.41 | 10.35 | 10.50 | 1,341,880 | -0.33(-3.05%) |
Mar 11, 2022 | 11.51 | 11.74 | 10.81 | 10.83 | 955,281 | -0.62(-5.41%) |
Mar 10, 2022 | 10.43 | 11.49 | 10.40 | 11.45 | 1,313,149 | +0.73(+6.81%) |
Mar 09, 2022 | 10.75 | 11.39 | 10.65 | 10.72 | 993,727 | +0.20(+1.90%) |
Mar 08, 2022 | 10.53 | 10.91 | 9.830 | 10.52 | 1,324,510 | -0.32(-2.95%) |
Mar 07, 2022 | 11.17 | 11.66 | 10.53 | 10.84 | 1,488,032 | -0.19(-1.72%) |
Mar 04, 2022 | 11.43 | 11.60 | 10.74 | 11.03 | 703,170 | -0.53(-4.58%) |
Mar 03, 2022 | 11.13 | 11.73 | 10.81 | 11.56 | 860,095 | +0.52(+4.71%) |
Mar 02, 2022 | 10.42 | 11.31 | 10.10 | 11.04 | 1,355,311 | +0.62(+5.95%) |