Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.490 | 8.890 | 8.220 | 8.270 | 198,324 | -0.38(-4.39%) |
May 27, 2022 | 8.550 | 8.773 | 8.410 | 8.650 | 154,856 | +0.21(+2.49%) |
May 26, 2022 | 8.430 | 8.500 | 8.150 | 8.440 | 234,831 | +0.13(+1.56%) |
May 25, 2022 | 8.380 | 8.660 | 8.280 | 8.310 | 307,884 | -0.09(-1.07%) |
May 24, 2022 | 8.320 | 8.850 | 8.250 | 8.400 | 361,171 | -0.03(-0.36%) |
May 23, 2022 | 8.440 | 8.610 | 8.180 | 8.430 | 296,878 | +0.15(+1.81%) |
May 20, 2022 | 8.500 | 8.500 | 8.060 | 8.280 | 80,744 | -0.08(-0.96%) |
May 19, 2022 | 8.050 | 8.450 | 8.050 | 8.360 | 86,833 | +0.22(+2.70%) |
May 18, 2022 | 8.330 | 8.460 | 8.050 | 8.140 | 65,521 | -0.26(-3.10%) |
May 17, 2022 | 8.450 | 8.540 | 8.291 | 8.400 | 107,097 | +0.18(+2.19%) |
May 16, 2022 | 8.340 | 8.510 | 8.200 | 8.220 | 61,996 | -0.15(-1.79%) |
May 13, 2022 | 8.600 | 8.600 | 8.270 | 8.370 | 139,898 | -0.03(-0.36%) |
May 12, 2022 | 8.070 | 8.520 | 8.050 | 8.400 | 101,908 | +0.35(+4.35%) |
May 11, 2022 | 8.480 | 8.590 | 8.000 | 8.050 | 89,570 | -0.35(-4.17%) |
May 10, 2022 | 8.660 | 8.820 | 8.345 | 8.400 | 94,865 | -0.14(-1.64%) |
May 09, 2022 | 8.500 | 9.290 | 8.110 | 8.540 | 140,355 | -0.10(-1.16%) |
May 06, 2022 | 9.015 | 9.210 | 8.555 | 8.640 | 113,178 | -0.61(-6.59%) |
May 05, 2022 | 9.710 | 9.860 | 9.010 | 9.250 | 56,404 | -0.66(-6.66%) |
May 04, 2022 | 9.870 | 10.14 | 9.630 | 9.910 | 175,137 | +0.17(+1.75%) |
May 03, 2022 | 9.630 | 9.795 | 9.415 | 9.740 | 80,061 | +0.11(+1.14%) |
May 02, 2022 | 9.280 | 9.640 | 9.160 | 9.630 | 93,925 | +0.32(+3.44%) |
Apr 29, 2022 | 9.490 | 9.600 | 9.180 | 9.310 | 70,043 | -0.25(-2.62%) |
Apr 28, 2022 | 9.550 | 9.620 | 9.000 | 9.560 | 70,432 | +0.17(+1.81%) |
Apr 27, 2022 | 9.580 | 9.715 | 9.340 | 9.390 | 73,186 | -0.25(-2.59%) |
Apr 26, 2022 | 9.830 | 10.01 | 9.540 | 9.640 | 79,608 | -0.32(-3.21%) |
Apr 25, 2022 | 10.24 | 10.41 | 9.890 | 9.960 | 241,818 | -0.25(-2.45%) |
Apr 22, 2022 | 10.78 | 10.78 | 10.15 | 10.21 | 89,409 | -0.54(-5.02%) |
Apr 21, 2022 | 11.04 | 11.11 | 10.72 | 10.75 | 45,409 | -0.25(-2.27%) |
Apr 20, 2022 | 11.18 | 11.20 | 10.95 | 11.00 | 78,262 | +0.08(+0.73%) |
Apr 19, 2022 | 10.48 | 11.10 | 10.43 | 10.92 | 233,208 | +0.60(+5.81%) |
Apr 18, 2022 | 10.72 | 10.87 | 10.14 | 10.32 | 106,915 | -0.42(-3.91%) |
Apr 14, 2022 | 11.00 | 11.00 | 10.70 | 10.74 | 71,313 | -0.21(-1.92%) |
Apr 13, 2022 | 10.93 | 11.11 | 10.88 | 10.95 | 44,992 | +0.09(+0.83%) |
Apr 12, 2022 | 11.01 | 11.03 | 10.71 | 10.86 | 47,519 | +0.06(+0.56%) |
Apr 11, 2022 | 10.87 | 11.32 | 10.70 | 10.80 | 67,285 | -0.23(-2.09%) |
Apr 08, 2022 | 11.06 | 11.28 | 10.95 | 11.03 | 194,012 | -0.10(-0.90%) |
Apr 07, 2022 | 11.44 | 11.57 | 11.12 | 11.13 | 74,915 | -0.28(-2.45%) |
Apr 06, 2022 | 11.60 | 11.60 | 11.02 | 11.41 | 95,610 | -0.21(-1.81%) |
Apr 05, 2022 | 11.78 | 11.97 | 11.50 | 11.62 | 70,063 | -0.14(-1.19%) |
Apr 04, 2022 | 12.07 | 12.19 | 11.67 | 11.76 | 61,750 | -0.43(-3.53%) |
Apr 01, 2022 | 12.14 | 12.28 | 11.83 | 12.19 | 74,005 | +0.03(+0.25%) |
Mar 31, 2022 | 12.01 | 12.29 | 11.76 | 12.16 | 132,361 | +0.14(+1.16%) |
Mar 30, 2022 | 11.90 | 12.34 | 11.88 | 12.02 | 72,440 | -0.07(-0.58%) |
Mar 29, 2022 | 11.66 | 12.34 | 11.45 | 12.09 | 91,400 | +0.44(+3.78%) |
Mar 28, 2022 | 11.38 | 11.69 | 11.26 | 11.65 | 44,413 | +0.22(+1.92%) |
Mar 25, 2022 | 11.24 | 11.59 | 11.13 | 11.43 | 96,664 | +0.21(+1.87%) |
Mar 24, 2022 | 11.17 | 11.26 | 10.85 | 11.22 | 46,116 | +0.29(+2.65%) |
Mar 23, 2022 | 11.04 | 11.10 | 10.66 | 10.93 | 53,212 | -0.29(-2.58%) |
Mar 22, 2022 | 11.11 | 11.30 | 10.95 | 11.22 | 66,271 | +0.07(+0.63%) |
Mar 21, 2022 | 11.34 | 11.40 | 10.69 | 11.15 | 110,873 | -0.22(-1.93%) |
Mar 18, 2022 | 11.31 | 11.90 | 11.00 | 11.37 | 346,553 | -0.16(-1.39%) |
Mar 17, 2022 | 11.24 | 11.72 | 11.18 | 11.53 | 108,908 | +0.19(+1.68%) |
Mar 16, 2022 | 11.28 | 11.54 | 10.99 | 11.34 | 121,766 | +0.08(+0.71%) |
Mar 15, 2022 | 11.32 | 11.50 | 10.99 | 11.26 | 99,301 | +0.15(+1.35%) |
Mar 14, 2022 | 12.12 | 12.63 | 10.89 | 11.11 | 165,692 | -1.03(-8.48%) |
Mar 11, 2022 | 12.68 | 12.94 | 12.14 | 12.14 | 102,319 | -0.57(-4.48%) |
Mar 10, 2022 | 12.40 | 12.74 | 12.18 | 12.71 | 57,993 | +0.04(+0.32%) |
Mar 09, 2022 | 12.60 | 12.74 | 12.22 | 12.67 | 48,428 | +0.36(+2.92%) |
Mar 08, 2022 | 13.21 | 13.21 | 12.29 | 12.31 | 127,055 | -0.80(-6.10%) |
Mar 07, 2022 | 13.60 | 13.64 | 13.03 | 13.11 | 65,278 | -0.43(-3.18%) |
Mar 04, 2022 | 13.05 | 13.54 | 12.73 | 13.54 | 70,001 | +0.25(+1.88%) |
Mar 03, 2022 | 13.32 | 13.50 | 12.99 | 13.29 | 65,668 | +0.04(+0.30%) |
Mar 02, 2022 | 12.81 | 13.42 | 12.70 | 13.25 | 83,894 | +0.56(+4.41%) |