Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.529 | 8.588 | 8.196 | 8.451 | 745,421 | -0.05(-0.58%) |
May 27, 2022 | 8.402 | 8.559 | 8.363 | 8.500 | 180,925 | +0.22(+2.60%) |
May 26, 2022 | 8.470 | 8.676 | 8.274 | 8.284 | 474,747 | -0.19(-2.20%) |
May 25, 2022 | 8.147 | 8.510 | 8.078 | 8.470 | 330,703 | +0.31(+3.85%) |
May 24, 2022 | 7.902 | 8.245 | 7.764 | 8.157 | 424,993 | +0.24(+2.97%) |
May 23, 2022 | 7.764 | 8.059 | 7.382 | 7.921 | 689,391 | +0.26(+3.46%) |
May 20, 2022 | 7.951 | 8.117 | 7.568 | 7.657 | 356,873 | -0.16(-2.01%) |
May 19, 2022 | 7.559 | 7.863 | 7.304 | 7.814 | 575,254 | +0.13(+1.66%) |
May 18, 2022 | 7.823 | 7.921 | 7.549 | 7.686 | 436,102 | -0.18(-2.24%) |
May 17, 2022 | 7.764 | 7.941 | 7.666 | 7.863 | 251,352 | +0.23(+2.95%) |
May 16, 2022 | 8.117 | 8.117 | 7.588 | 7.637 | 266,986 | -0.54(-6.59%) |
May 13, 2022 | 7.814 | 8.284 | 7.451 | 8.176 | 626,277 | +0.44(+5.70%) |
May 12, 2022 | 7.657 | 7.980 | 7.480 | 7.735 | 408,934 | +0.02(+0.25%) |
May 11, 2022 | 7.559 | 7.903 | 7.500 | 7.715 | 525,775 | +0.24(+3.15%) |
May 10, 2022 | 8.019 | 8.024 | 7.441 | 7.480 | 733,988 | -0.52(-6.50%) |
May 09, 2022 | 8.568 | 8.617 | 7.814 | 8.000 | 740,601 | -0.69(-7.90%) |
May 06, 2022 | 8.598 | 9.049 | 8.510 | 8.686 | 426,979 | +0.03(+0.34%) |
May 05, 2022 | 9.157 | 9.157 | 8.549 | 8.657 | 642,733 | -0.54(-5.86%) |
May 04, 2022 | 9.108 | 9.304 | 8.529 | 9.196 | 665,009 | -0.02(-0.21%) |
May 03, 2022 | 10.92 | 10.93 | 8.764 | 9.215 | 965,064 | -1.68(-15.39%) |
May 02, 2022 | 10.87 | 10.97 | 10.66 | 10.89 | 277,633 | +0.11(+1.00%) |
Apr 29, 2022 | 11.10 | 11.12 | 10.72 | 10.78 | 202,150 | -0.39(-3.51%) |
Apr 28, 2022 | 11.16 | 11.26 | 10.92 | 11.18 | 174,878 | +0.18(+1.60%) |
Apr 27, 2022 | 11.10 | 11.19 | 10.87 | 11.00 | 244,969 | -0.03(-0.27%) |
Apr 26, 2022 | 11.32 | 11.38 | 11.00 | 11.03 | 175,526 | -0.42(-3.68%) |
Apr 25, 2022 | 11.78 | 11.87 | 11.38 | 11.45 | 198,377 | -0.37(-3.15%) |
Apr 22, 2022 | 12.28 | 12.28 | 11.78 | 11.82 | 220,836 | -0.46(-3.75%) |
Apr 21, 2022 | 12.23 | 12.55 | 12.22 | 12.28 | 255,255 | +0.09(+0.72%) |
Apr 20, 2022 | 12.19 | 12.41 | 12.15 | 12.20 | 240,534 | +0.16(+1.30%) |
Apr 19, 2022 | 11.87 | 12.25 | 11.81 | 12.04 | 348,383 | +0.19(+1.57%) |
Apr 18, 2022 | 11.74 | 12.10 | 11.61 | 11.85 | 466,686 | +0.15(+1.26%) |
Apr 14, 2022 | 11.48 | 11.73 | 11.46 | 11.71 | 328,053 | +0.25(+2.23%) |
Apr 13, 2022 | 11.20 | 11.56 | 11.20 | 11.45 | 226,228 | +0.25(+2.28%) |
Apr 12, 2022 | 11.08 | 11.49 | 10.98 | 11.20 | 314,430 | +0.25(+2.24%) |
Apr 11, 2022 | 10.78 | 11.26 | 10.78 | 10.95 | 338,291 | +0.18(+1.64%) |
Apr 08, 2022 | 11.32 | 11.32 | 10.77 | 10.77 | 209,408 | -0.42(-3.77%) |
Apr 07, 2022 | 11.34 | 11.44 | 10.92 | 11.20 | 260,849 | -0.18(-1.55%) |
Apr 06, 2022 | 11.49 | 11.49 | 11.16 | 11.37 | 483,381 | -0.20(-1.70%) |
Apr 05, 2022 | 12.08 | 12.19 | 11.55 | 11.57 | 234,787 | -0.49(-4.07%) |
Apr 04, 2022 | 12.10 | 12.26 | 11.94 | 12.06 | 299,284 | -0.31(-2.54%) |
Apr 01, 2022 | 12.26 | 12.47 | 12.10 | 12.37 | 249,096 | +0.24(+1.94%) |
Mar 31, 2022 | 12.43 | 12.51 | 12.09 | 12.14 | 270,906 | -0.29(-2.37%) |
Mar 30, 2022 | 12.82 | 12.82 | 12.42 | 12.43 | 204,222 | -0.32(-2.51%) |
Mar 29, 2022 | 13.09 | 13.36 | 12.74 | 12.75 | 221,015 | -0.23(-1.79%) |
Mar 28, 2022 | 13.02 | 13.09 | 12.73 | 12.98 | 238,019 | -0.03(-0.22%) |
Mar 25, 2022 | 12.94 | 13.29 | 12.87 | 13.01 | 187,019 | +0.11(+0.83%) |
Mar 24, 2022 | 12.88 | 12.97 | 12.71 | 12.91 | 207,466 | +0.22(+1.76%) |
Mar 23, 2022 | 12.34 | 12.81 | 12.25 | 12.68 | 202,457 | +0.24(+1.95%) |
Mar 22, 2022 | 12.55 | 12.73 | 12.42 | 12.44 | 240,713 | -0.11(-0.85%) |
Mar 21, 2022 | 12.68 | 13.31 | 12.50 | 12.55 | 322,202 | +0.14(+1.09%) |
Mar 18, 2022 | 12.62 | 12.62 | 12.08 | 12.41 | 1,574,727 | -0.25(-1.99%) |
Mar 17, 2022 | 12.61 | 12.78 | 12.28 | 12.66 | 309,070 | +0.26(+2.11%) |
Mar 16, 2022 | 12.30 | 12.51 | 12.26 | 12.40 | 330,206 | +0.16(+1.35%) |
Mar 15, 2022 | 12.75 | 12.78 | 12.15 | 12.24 | 252,464 | -0.35(-2.77%) |
Mar 14, 2022 | 12.27 | 12.64 | 12.04 | 12.59 | 302,088 | +0.33(+2.69%) |
Mar 11, 2022 | 12.68 | 12.76 | 12.23 | 12.26 | 211,632 | -0.29(-2.32%) |
Mar 10, 2022 | 12.46 | 12.77 | 12.39 | 12.55 | 294,358 | -0.16(-1.22%) |
Mar 09, 2022 | 12.70 | 12.91 | 12.65 | 12.70 | 210,155 | +0.26(+2.10%) |
Mar 08, 2022 | 12.52 | 12.80 | 12.31 | 12.44 | 255,251 | +0.00(+0.00%) |
Mar 07, 2022 | 13.04 | 13.23 | 12.40 | 12.44 | 364,951 | -0.70(-5.31%) |
Mar 04, 2022 | 13.13 | 13.41 | 13.05 | 13.14 | 235,004 | -0.18(-1.38%) |
Mar 03, 2022 | 13.06 | 13.35 | 13.00 | 13.32 | 210,506 | +0.65(+5.13%) |
Mar 02, 2022 | 12.64 | 12.85 | 12.44 | 12.67 | 174,969 | +0.11(+0.85%) |