Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.000 | 10.48 | 8.703 | 9.096 | 17,240 | +0.25(+2.81%) |
May 27, 2022 | 9.600 | 9.726 | 8.223 | 8.847 | 14,199 | -0.60(-6.38%) |
May 26, 2022 | 9.000 | 9.600 | 8.934 | 9.450 | 32,238 | +0.52(+5.78%) |
May 25, 2022 | 8.550 | 9.300 | 8.133 | 8.934 | 17,731 | +0.46(+5.45%) |
May 24, 2022 | 8.700 | 8.805 | 7.515 | 8.472 | 13,518 | -0.11(-1.29%) |
May 23, 2022 | 8.100 | 9.000 | 7.650 | 8.583 | 26,755 | +0.30(+3.66%) |
May 20, 2022 | 9.000 | 9.000 | 8.154 | 8.280 | 11,710 | -0.42(-4.83%) |
May 19, 2022 | 8.400 | 8.700 | 8.250 | 8.700 | 8,412 | +0.12(+1.36%) |
May 18, 2022 | 7.950 | 9.132 | 7.950 | 8.583 | 17,523 | +0.08(+0.95%) |
May 17, 2022 | 8.529 | 8.847 | 8.316 | 8.502 | 5,591 | -0.02(-0.21%) |
May 16, 2022 | 8.700 | 8.967 | 8.094 | 8.520 | 16,912 | -0.17(-2.00%) |
May 13, 2022 | 8.550 | 9.000 | 8.235 | 8.694 | 25,330 | +0.46(+5.57%) |
May 12, 2022 | 8.100 | 8.394 | 7.830 | 8.235 | 8,028 | -0.03(-0.33%) |
May 11, 2022 | 9.000 | 9.000 | 8.100 | 8.262 | 12,735 | -0.74(-8.20%) |
May 10, 2022 | 8.856 | 9.312 | 8.730 | 9.000 | 3,824 | +0.14(+1.63%) |
May 09, 2022 | 9.300 | 9.717 | 8.400 | 8.856 | 25,603 | -0.58(-6.11%) |
May 06, 2022 | 9.528 | 9.972 | 9.300 | 9.432 | 6,706 | -0.39(-3.97%) |
May 05, 2022 | 10.20 | 10.79 | 9.450 | 9.822 | 13,369 | -0.63(-6.00%) |
May 04, 2022 | 10.50 | 10.65 | 10.05 | 10.45 | 3,484 | -0.05(-0.49%) |
May 03, 2022 | 10.23 | 10.80 | 9.951 | 10.50 | 12,553 | +0.53(+5.36%) |
May 02, 2022 | 10.20 | 10.50 | 9.750 | 9.966 | 9,090 | -0.18(-1.77%) |
Apr 29, 2022 | 11.94 | 11.94 | 9.936 | 10.15 | 8,389 | +0.13(+1.26%) |
Apr 28, 2022 | 10.80 | 10.70 | 9.690 | 10.02 | 16,676 | +0.17(+1.77%) |
Apr 27, 2022 | 9.900 | 10.74 | 9.600 | 9.846 | 30,351 | +0.01(+0.09%) |
Apr 26, 2022 | 9.627 | 9.960 | 9.615 | 9.837 | 5,986 | -0.06(-0.61%) |
Apr 25, 2022 | 9.750 | 10.20 | 9.390 | 9.897 | 8,246 | -0.15(-1.52%) |
Apr 22, 2022 | 9.900 | 10.20 | 9.333 | 10.05 | 12,245 | +0.41(+4.20%) |
Apr 21, 2022 | 10.35 | 10.53 | 9.456 | 9.645 | 23,014 | -0.76(-7.27%) |
Apr 20, 2022 | 10.75 | 11.18 | 10.35 | 10.40 | 12,516 | -0.27(-2.56%) |
Apr 19, 2022 | 10.71 | 11.34 | 10.50 | 10.67 | 17,617 | +0.32(+3.13%) |
Apr 18, 2022 | 11.23 | 11.40 | 10.20 | 10.35 | 21,961 | -1.35(-11.56%) |
Apr 14, 2022 | 12.60 | 12.90 | 11.40 | 11.70 | 45,626 | -1.20(-9.28%) |
Apr 13, 2022 | 12.00 | 13.20 | 11.62 | 12.90 | 100,376 | +0.90(+7.50%) |
Apr 12, 2022 | 11.58 | 12.27 | 10.88 | 12.00 | 48,336 | +0.40(+3.44%) |
Apr 11, 2022 | 10.80 | 12.47 | 10.53 | 11.60 | 63,282 | +0.80(+7.45%) |
Apr 08, 2022 | 11.70 | 11.85 | 10.65 | 10.80 | 60,185 | -1.05(-8.89%) |
Apr 07, 2022 | 12.67 | 13.43 | 11.40 | 11.85 | 48,260 | -0.87(-6.82%) |
Apr 06, 2022 | 11.98 | 12.90 | 10.95 | 12.72 | 104,134 | +1.33(+11.64%) |
Apr 05, 2022 | 9.900 | 12.90 | 9.957 | 11.39 | 246,728 | +1.46(+14.68%) |
Apr 04, 2022 | 10.05 | 10.50 | 9.411 | 9.933 | 13,469 | -0.27(-2.62%) |
Apr 01, 2022 | 10.23 | 10.50 | 9.903 | 10.20 | 12,807 | -0.03(-0.29%) |
Mar 31, 2022 | 10.20 | 10.50 | 10.05 | 10.23 | 7,186 | -0.06(-0.55%) |
Mar 30, 2022 | 10.20 | 10.76 | 10.04 | 10.29 | 13,654 | +0.08(+0.82%) |
Mar 29, 2022 | 9.690 | 10.45 | 9.672 | 10.20 | 11,523 | +0.48(+4.97%) |
Mar 28, 2022 | 9.768 | 10.03 | 9.450 | 9.720 | 13,796 | -0.33(-3.25%) |
Mar 25, 2022 | 10.71 | 10.71 | 9.576 | 10.05 | 18,940 | -0.23(-2.28%) |
Mar 24, 2022 | 9.960 | 10.59 | 9.960 | 10.28 | 21,773 | +0.32(+3.19%) |
Mar 23, 2022 | 9.900 | 10.20 | 9.663 | 9.963 | 17,568 | -0.24(-2.32%) |
Mar 22, 2022 | 9.600 | 10.79 | 9.600 | 10.20 | 41,089 | +0.54(+5.59%) |
Mar 21, 2022 | 11.40 | 11.40 | 9.333 | 9.660 | 29,344 | -0.24(-2.42%) |
Mar 18, 2022 | 11.55 | 11.70 | 9.450 | 9.900 | 64,508 | +0.39(+4.10%) |
Mar 17, 2022 | 9.600 | 10.46 | 9.270 | 9.510 | 41,731 | +0.03(+0.32%) |
Mar 16, 2022 | 9.897 | 9.897 | 9.309 | 9.480 | 11,097 | -0.13(-1.34%) |
Mar 15, 2022 | 9.156 | 9.801 | 8.970 | 9.609 | 21,262 | +0.45(+4.95%) |
Mar 14, 2022 | 10.65 | 10.89 | 9.030 | 9.156 | 44,398 | -0.95(-9.38%) |
Mar 11, 2022 | 8.400 | 10.44 | 8.400 | 10.10 | 68,200 | +1.60(+18.88%) |
Mar 10, 2022 | 8.400 | 8.610 | 8.100 | 8.499 | 21,923 | -0.02(-0.28%) |
Mar 09, 2022 | 8.280 | 8.640 | 8.103 | 8.523 | 37,966 | +0.67(+8.48%) |
Mar 08, 2022 | 8.010 | 8.550 | 7.359 | 7.857 | 60,111 | -0.12(-1.54%) |
Mar 07, 2022 | 8.823 | 9.171 | 7.803 | 7.980 | 112,883 | -1.42(-15.15%) |
Mar 04, 2022 | 9.753 | 11.04 | 9.150 | 9.405 | 293,769 | -1.54(-14.11%) |
Mar 03, 2022 | 9.900 | 11.18 | 9.300 | 10.95 | 263,687 | +1.01(+10.14%) |
Mar 02, 2022 | 9.900 | 10.92 | 9.570 | 9.942 | 70,175 | -0.02(-0.21%) |