Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.570 | 8.820 | 8.450 | 8.740 | 78,923 | +0.02(+0.23%) |
May 27, 2022 | 7.940 | 8.800 | 7.940 | 8.720 | 247,827 | +0.83(+10.52%) |
May 26, 2022 | 7.850 | 7.960 | 7.690 | 7.890 | 138,272 | +0.19(+2.47%) |
May 25, 2022 | 7.490 | 7.820 | 7.490 | 7.700 | 96,299 | +0.20(+2.67%) |
May 24, 2022 | 7.710 | 7.710 | 7.320 | 7.500 | 105,138 | -0.35(-4.46%) |
May 23, 2022 | 8.200 | 8.200 | 7.770 | 7.850 | 89,677 | -0.24(-2.97%) |
May 20, 2022 | 8.240 | 8.240 | 7.830 | 8.090 | 192,591 | +0.07(+0.87%) |
May 19, 2022 | 8.090 | 8.440 | 8.010 | 8.020 | 181,291 | -0.21(-2.55%) |
May 18, 2022 | 8.650 | 8.690 | 8.200 | 8.230 | 82,033 | -0.47(-5.40%) |
May 17, 2022 | 9.000 | 9.070 | 8.670 | 8.700 | 120,040 | -0.03(-0.34%) |
May 16, 2022 | 8.990 | 9.220 | 8.670 | 8.730 | 50,840 | -0.29(-3.22%) |
May 13, 2022 | 8.440 | 9.205 | 8.310 | 9.020 | 103,539 | +0.79(+9.60%) |
May 12, 2022 | 8.050 | 8.260 | 7.680 | 8.230 | 100,336 | +0.15(+1.86%) |
May 11, 2022 | 8.510 | 8.700 | 8.040 | 8.080 | 89,120 | -0.36(-4.27%) |
May 10, 2022 | 9.040 | 9.177 | 8.250 | 8.440 | 136,290 | -0.39(-4.42%) |
May 09, 2022 | 10.06 | 10.06 | 8.720 | 8.830 | 248,686 | -1.54(-14.89%) |
May 06, 2022 | 10.18 | 10.93 | 10.18 | 10.38 | 175,255 | -0.23(-2.21%) |
May 05, 2022 | 10.95 | 11.14 | 10.39 | 10.61 | 53,291 | -0.60(-5.35%) |
May 04, 2022 | 10.94 | 11.30 | 10.60 | 11.21 | 91,313 | +0.24(+2.19%) |
May 03, 2022 | 10.72 | 11.02 | 10.51 | 10.97 | 47,403 | +0.19(+1.76%) |
May 02, 2022 | 10.58 | 10.80 | 10.40 | 10.78 | 52,115 | +0.31(+2.96%) |
Apr 29, 2022 | 10.78 | 11.02 | 10.44 | 10.47 | 44,748 | -0.42(-3.86%) |
Apr 28, 2022 | 10.56 | 11.01 | 10.06 | 10.89 | 85,856 | +0.61(+5.93%) |
Apr 27, 2022 | 10.38 | 10.58 | 10.20 | 10.28 | 61,179 | -0.02(-0.19%) |
Apr 26, 2022 | 10.63 | 10.68 | 10.06 | 10.30 | 142,541 | -0.50(-4.63%) |
Apr 25, 2022 | 10.91 | 11.00 | 10.68 | 10.80 | 122,592 | -0.21(-1.91%) |
Apr 22, 2022 | 11.05 | 11.13 | 10.90 | 11.01 | 67,366 | -0.07(-0.63%) |
Apr 21, 2022 | 11.41 | 11.48 | 10.86 | 11.08 | 85,010 | -0.08(-0.72%) |
Apr 20, 2022 | 11.46 | 11.59 | 10.98 | 11.16 | 50,450 | -0.09(-0.80%) |
Apr 19, 2022 | 11.02 | 11.45 | 11.00 | 11.25 | 62,572 | +0.17(+1.53%) |
Apr 18, 2022 | 11.17 | 11.39 | 10.96 | 11.08 | 54,780 | -0.20(-1.77%) |
Apr 14, 2022 | 11.58 | 11.65 | 11.22 | 11.28 | 47,833 | -0.24(-2.08%) |
Apr 13, 2022 | 11.40 | 11.79 | 11.33 | 11.52 | 52,469 | +0.20(+1.77%) |
Apr 12, 2022 | 11.37 | 11.59 | 11.19 | 11.32 | 45,573 | +0.16(+1.43%) |
Apr 11, 2022 | 11.00 | 11.35 | 11.00 | 11.16 | 69,501 | +0.03(+0.27%) |
Apr 08, 2022 | 11.28 | 11.45 | 10.99 | 11.13 | 39,509 | -0.15(-1.33%) |
Apr 07, 2022 | 11.54 | 11.54 | 11.14 | 11.28 | 110,834 | -0.21(-1.83%) |
Apr 06, 2022 | 11.57 | 11.57 | 11.07 | 11.49 | 124,741 | -0.17(-1.46%) |
Apr 05, 2022 | 12.03 | 12.03 | 11.62 | 11.66 | 81,291 | -0.26(-2.18%) |
Apr 04, 2022 | 12.11 | 12.23 | 11.85 | 11.92 | 59,694 | -0.18(-1.49%) |
Apr 01, 2022 | 12.00 | 12.14 | 11.85 | 12.10 | 54,731 | +0.15(+1.26%) |
Mar 31, 2022 | 11.91 | 12.11 | 11.85 | 11.95 | 89,647 | +0.04(+0.34%) |
Mar 30, 2022 | 12.20 | 12.22 | 11.74 | 11.91 | 62,253 | -0.37(-3.01%) |
Mar 29, 2022 | 11.83 | 12.59 | 11.83 | 12.28 | 97,955 | +0.73(+6.32%) |
Mar 28, 2022 | 11.77 | 11.77 | 11.29 | 11.55 | 77,813 | -0.21(-1.79%) |
Mar 25, 2022 | 11.99 | 12.07 | 11.67 | 11.76 | 67,788 | -0.17(-1.42%) |
Mar 24, 2022 | 11.95 | 12.20 | 11.53 | 11.93 | 80,557 | +0.03(+0.25%) |
Mar 23, 2022 | 12.20 | 12.21 | 11.85 | 11.90 | 67,317 | -0.32(-2.62%) |
Mar 22, 2022 | 12.62 | 12.87 | 12.10 | 12.22 | 88,486 | -0.36(-2.86%) |
Mar 21, 2022 | 13.34 | 13.34 | 12.47 | 12.58 | 98,010 | -0.87(-6.47%) |
Mar 18, 2022 | 12.70 | 13.55 | 12.46 | 13.45 | 398,459 | +0.74(+5.82%) |
Mar 17, 2022 | 12.09 | 12.81 | 12.03 | 12.71 | 118,493 | +0.37(+3.00%) |
Mar 16, 2022 | 11.44 | 12.37 | 11.44 | 12.34 | 158,339 | +1.01(+8.91%) |
Mar 15, 2022 | 10.77 | 11.37 | 10.77 | 11.33 | 172,870 | +0.71(+6.69%) |
Mar 14, 2022 | 11.41 | 11.41 | 10.53 | 10.62 | 92,445 | -0.65(-5.77%) |
Mar 11, 2022 | 11.29 | 11.45 | 11.14 | 11.27 | 74,984 | +0.12(+1.08%) |
Mar 10, 2022 | 11.24 | 11.38 | 10.62 | 11.15 | 112,067 | -0.16(-1.41%) |
Mar 09, 2022 | 10.50 | 11.67 | 10.38 | 11.31 | 160,725 | +1.24(+12.31%) |
Mar 08, 2022 | 10.00 | 10.60 | 8.820 | 10.07 | 319,177 | -1.02(-9.20%) |
Mar 07, 2022 | 11.60 | 12.06 | 11.06 | 11.09 | 126,992 | -0.58(-4.97%) |
Mar 04, 2022 | 11.66 | 11.86 | 11.34 | 11.67 | 100,484 | -0.20(-1.68%) |
Mar 03, 2022 | 12.37 | 12.45 | 11.81 | 11.87 | 79,054 | -0.37(-3.02%) |
Mar 02, 2022 | 12.01 | 12.44 | 11.88 | 12.24 | 104,704 | +0.27(+2.26%) |