Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.640 | 9.450 | 8.370 | 8.700 | 6,697,786 | +0.43(+5.20%) |
May 27, 2022 | 11.40 | 11.49 | 8.120 | 8.270 | 3,987,608 | -3.04(-26.88%) |
May 26, 2022 | 10.69 | 11.48 | 10.43 | 11.31 | 504,220 | +0.68(+6.40%) |
May 25, 2022 | 10.60 | 10.86 | 9.950 | 10.63 | 800,533 | +0.08(+0.76%) |
May 24, 2022 | 11.12 | 11.12 | 10.25 | 10.55 | 648,512 | -0.80(-7.05%) |
May 23, 2022 | 10.81 | 11.42 | 10.20 | 11.35 | 810,246 | +0.61(+5.68%) |
May 20, 2022 | 12.27 | 12.50 | 9.830 | 10.74 | 1,669,945 | -1.46(-11.97%) |
May 19, 2022 | 11.98 | 12.66 | 11.98 | 12.20 | 875,258 | +0.14(+1.16%) |
May 18, 2022 | 12.23 | 12.68 | 11.98 | 12.06 | 1,015,001 | -0.64(-5.04%) |
May 17, 2022 | 12.62 | 13.00 | 12.25 | 12.70 | 940,734 | +0.71(+5.92%) |
May 16, 2022 | 11.96 | 12.23 | 11.54 | 11.99 | 565,401 | -0.01(-0.08%) |
May 13, 2022 | 11.04 | 12.23 | 10.98 | 12.00 | 1,026,468 | +1.17(+10.80%) |
May 12, 2022 | 10.39 | 11.06 | 10.14 | 10.83 | 845,425 | +0.32(+3.04%) |
May 11, 2022 | 11.88 | 11.88 | 10.44 | 10.51 | 856,043 | -1.30(-11.01%) |
May 10, 2022 | 11.34 | 12.25 | 10.89 | 11.81 | 1,040,192 | +1.04(+9.66%) |
May 09, 2022 | 11.89 | 11.89 | 10.60 | 10.77 | 641,137 | -1.35(-11.14%) |
May 06, 2022 | 12.70 | 12.72 | 11.66 | 12.12 | 1,368,273 | -0.82(-6.34%) |
May 05, 2022 | 13.34 | 13.41 | 12.69 | 12.94 | 577,888 | -0.82(-5.96%) |
May 04, 2022 | 13.28 | 13.88 | 12.61 | 13.76 | 716,150 | +0.07(+0.51%) |
May 03, 2022 | 13.85 | 14.27 | 13.15 | 13.69 | 479,058 | -0.06(-0.44%) |
May 02, 2022 | 12.38 | 13.77 | 12.30 | 13.75 | 570,619 | +1.21(+9.65%) |
Apr 29, 2022 | 13.78 | 13.90 | 12.04 | 12.54 | 1,267,342 | -0.31(-2.41%) |
Apr 28, 2022 | 12.70 | 13.14 | 11.97 | 12.85 | 532,242 | +0.39(+3.13%) |
Apr 27, 2022 | 12.08 | 13.25 | 12.08 | 12.46 | 1,607,257 | +0.56(+4.71%) |
Apr 26, 2022 | 12.59 | 12.66 | 11.70 | 11.90 | 1,692,993 | -0.76(-6.00%) |
Apr 25, 2022 | 12.99 | 12.99 | 12.03 | 12.66 | 2,033,523 | -0.55(-4.16%) |
Apr 22, 2022 | 14.17 | 14.36 | 13.16 | 13.21 | 2,575,956 | -0.96(-6.77%) |
Apr 21, 2022 | 14.50 | 15.62 | 14.02 | 14.17 | 3,669,442 | -0.32(-2.21%) |
Apr 20, 2022 | 15.04 | 15.29 | 13.62 | 14.49 | 4,641,328 | +1.65(+12.85%) |
Apr 19, 2022 | 12.20 | 13.03 | 12.14 | 12.84 | 1,822,831 | +0.56(+4.56%) |
Apr 18, 2022 | 13.19 | 13.19 | 12.18 | 12.28 | 1,464,307 | -1.04(-7.81%) |
Apr 14, 2022 | 14.04 | 14.04 | 12.86 | 13.32 | 1,749,453 | -0.59(-4.24%) |
Apr 13, 2022 | 14.56 | 14.64 | 13.68 | 13.91 | 1,921,168 | -0.72(-4.92%) |
Apr 12, 2022 | 14.90 | 15.76 | 14.50 | 14.63 | 2,097,673 | +0.60(+4.28%) |
Apr 11, 2022 | 13.89 | 14.67 | 13.61 | 14.03 | 994,033 | -0.14(-0.99%) |
Apr 08, 2022 | 16.07 | 16.37 | 14.07 | 14.17 | 1,475,581 | -1.82(-11.38%) |
Apr 07, 2022 | 16.67 | 16.82 | 15.12 | 15.99 | 1,588,599 | -0.70(-4.19%) |
Apr 06, 2022 | 17.28 | 17.44 | 16.31 | 16.69 | 1,131,007 | -0.37(-2.17%) |
Apr 05, 2022 | 18.39 | 18.40 | 16.93 | 17.06 | 1,388,367 | -1.37(-7.43%) |
Apr 04, 2022 | 18.31 | 19.11 | 17.87 | 18.43 | 1,643,583 | +0.92(+5.25%) |
Apr 01, 2022 | 17.60 | 18.17 | 17.30 | 17.51 | 1,523,006 | +1.27(+7.82%) |
Mar 31, 2022 | 18.72 | 19.00 | 16.14 | 16.24 | 1,586,625 | -2.71(-14.30%) |
Mar 30, 2022 | 19.00 | 21.44 | 18.54 | 18.95 | 925,412 | -0.44(-2.27%) |
Mar 29, 2022 | 17.04 | 19.87 | 16.85 | 19.39 | 1,557,842 | +2.54(+15.07%) |
Mar 28, 2022 | 18.09 | 18.57 | 16.20 | 16.85 | 968,803 | -0.94(-5.28%) |
Mar 25, 2022 | 18.90 | 18.90 | 17.50 | 17.79 | 1,053,985 | -2.21(-11.05%) |
Mar 24, 2022 | 19.50 | 20.56 | 19.17 | 20.00 | 777,913 | +0.47(+2.41%) |
Mar 23, 2022 | 18.26 | 20.84 | 18.10 | 19.53 | 746,043 | +1.23(+6.72%) |
Mar 22, 2022 | 18.84 | 18.94 | 17.72 | 18.30 | 583,745 | +0.28(+1.55%) |
Mar 21, 2022 | 18.88 | 19.23 | 17.63 | 18.02 | 547,572 | -1.57(-8.01%) |
Mar 18, 2022 | 16.72 | 21.25 | 16.24 | 19.59 | 1,867,299 | +2.89(+17.31%) |
Mar 17, 2022 | 16.69 | 17.29 | 15.21 | 16.70 | 735,443 | -0.51(-2.96%) |
Mar 16, 2022 | 16.27 | 17.58 | 15.42 | 17.21 | 3,613,460 | +3.73(+27.67%) |
Mar 15, 2022 | 12.01 | 14.42 | 12.00 | 13.48 | 1,646,898 | +0.94(+7.50%) |
Mar 14, 2022 | 15.00 | 15.00 | 12.45 | 12.54 | 3,453,211 | -4.22(-25.18%) |
Mar 11, 2022 | 18.95 | 18.95 | 16.50 | 16.76 | 1,349,783 | -1.78(-9.60%) |
Mar 10, 2022 | 18.97 | 19.80 | 17.50 | 18.54 | 1,483,721 | -2.95(-13.73%) |
Mar 09, 2022 | 20.88 | 21.65 | 20.38 | 21.49 | 284,855 | +1.46(+7.29%) |
Mar 08, 2022 | 20.81 | 21.03 | 18.01 | 20.03 | 759,712 | -0.88(-4.21%) |
Mar 07, 2022 | 20.88 | 22.13 | 20.21 | 20.91 | 1,155,463 | -0.24(-1.13%) |
Mar 04, 2022 | 22.91 | 22.91 | 20.29 | 21.15 | 1,392,073 | -1.64(-7.20%) |
Mar 03, 2022 | 25.70 | 26.11 | 22.00 | 22.79 | 779,290 | -2.90(-11.29%) |
Mar 02, 2022 | 26.11 | 26.15 | 24.60 | 25.69 | 663,589 | -0.67(-2.54%) |