Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.500 | 8.590 | 8.300 | 8.390 | 217,107 | +0.16(+1.94%) |
May 27, 2022 | 7.800 | 8.370 | 7.690 | 8.230 | 161,832 | +0.54(+7.02%) |
May 26, 2022 | 7.970 | 7.970 | 7.690 | 7.690 | 118,850 | -0.27(-3.39%) |
May 25, 2022 | 8.170 | 8.170 | 7.780 | 7.960 | 240,661 | -0.04(-0.50%) |
May 24, 2022 | 8.090 | 8.195 | 7.700 | 8.000 | 136,461 | -0.19(-2.32%) |
May 23, 2022 | 8.750 | 8.850 | 8.160 | 8.190 | 146,602 | -0.52(-5.97%) |
May 20, 2022 | 8.270 | 8.830 | 8.270 | 8.710 | 240,432 | +0.62(+7.66%) |
May 19, 2022 | 8.020 | 8.270 | 7.730 | 8.090 | 276,032 | +0.00(+0.00%) |
May 18, 2022 | 8.330 | 8.410 | 7.970 | 8.090 | 197,901 | -0.37(-4.37%) |
May 17, 2022 | 8.600 | 8.840 | 8.280 | 8.460 | 134,865 | -0.02(-0.24%) |
May 16, 2022 | 8.710 | 8.720 | 8.250 | 8.480 | 151,581 | -0.23(-2.64%) |
May 13, 2022 | 9.050 | 9.200 | 8.670 | 8.710 | 174,982 | -0.31(-3.44%) |
May 12, 2022 | 8.820 | 9.245 | 8.500 | 9.020 | 158,865 | +0.03(+0.33%) |
May 11, 2022 | 9.480 | 9.620 | 8.800 | 8.990 | 159,947 | -0.49(-5.17%) |
May 10, 2022 | 9.020 | 9.640 | 8.900 | 9.480 | 154,519 | +0.66(+7.48%) |
May 09, 2022 | 9.500 | 9.590 | 8.620 | 8.820 | 166,497 | -0.79(-8.22%) |
May 06, 2022 | 9.720 | 9.910 | 9.360 | 9.610 | 134,888 | -0.19(-1.94%) |
May 05, 2022 | 10.42 | 10.59 | 9.610 | 9.800 | 92,401 | -0.75(-7.11%) |
May 04, 2022 | 10.43 | 10.63 | 9.880 | 10.55 | 124,284 | +0.08(+0.76%) |
May 03, 2022 | 10.35 | 10.76 | 10.33 | 10.47 | 110,661 | +0.13(+1.26%) |
May 02, 2022 | 10.24 | 10.61 | 9.950 | 10.34 | 109,446 | +0.05(+0.49%) |
Apr 29, 2022 | 10.74 | 11.02 | 10.25 | 10.29 | 83,259 | -0.57(-5.25%) |
Apr 28, 2022 | 11.31 | 11.31 | 10.58 | 10.86 | 288,531 | -0.36(-3.21%) |
Apr 27, 2022 | 11.77 | 11.96 | 11.16 | 11.22 | 137,864 | -0.57(-4.83%) |
Apr 26, 2022 | 12.68 | 12.81 | 11.75 | 11.79 | 109,924 | -1.06(-8.25%) |
Apr 25, 2022 | 12.39 | 12.92 | 12.39 | 12.85 | 70,693 | +0.29(+2.31%) |
Apr 22, 2022 | 12.54 | 12.64 | 12.22 | 12.56 | 82,128 | +0.05(+0.40%) |
Apr 21, 2022 | 13.06 | 13.06 | 12.44 | 12.51 | 79,219 | -0.37(-2.87%) |
Apr 20, 2022 | 12.94 | 13.14 | 12.58 | 12.88 | 48,883 | +0.02(+0.16%) |
Apr 19, 2022 | 12.58 | 12.96 | 12.43 | 12.86 | 64,329 | +0.32(+2.55%) |
Apr 18, 2022 | 12.93 | 12.93 | 12.40 | 12.54 | 94,226 | -0.34(-2.64%) |
Apr 14, 2022 | 13.06 | 13.18 | 12.69 | 12.88 | 66,971 | -0.16(-1.23%) |
Apr 13, 2022 | 12.65 | 13.21 | 12.65 | 13.04 | 121,113 | +0.41(+3.25%) |
Apr 12, 2022 | 12.96 | 13.11 | 12.45 | 12.63 | 210,651 | -0.24(-1.86%) |
Apr 11, 2022 | 13.25 | 13.25 | 12.59 | 12.87 | 187,884 | -0.46(-3.45%) |
Apr 08, 2022 | 13.54 | 13.73 | 13.29 | 13.33 | 191,269 | -0.22(-1.62%) |
Apr 07, 2022 | 13.83 | 14.09 | 13.51 | 13.55 | 180,502 | -0.23(-1.67%) |
Apr 06, 2022 | 13.85 | 14.03 | 13.58 | 13.78 | 265,141 | -0.17(-1.22%) |
Apr 05, 2022 | 14.19 | 14.24 | 13.91 | 13.95 | 176,619 | -0.19(-1.34%) |
Apr 04, 2022 | 14.30 | 14.45 | 13.95 | 14.14 | 183,554 | -0.09(-0.63%) |
Apr 01, 2022 | 13.85 | 14.62 | 13.85 | 14.23 | 234,042 | +0.38(+2.74%) |
Mar 31, 2022 | 14.00 | 14.20 | 13.53 | 13.85 | 194,729 | -0.15(-1.07%) |
Mar 30, 2022 | 14.17 | 15.16 | 13.93 | 14.00 | 348,086 | -0.29(-2.03%) |
Mar 29, 2022 | 13.60 | 14.40 | 13.59 | 14.29 | 556,846 | +0.87(+6.48%) |
Mar 28, 2022 | 13.47 | 13.86 | 13.12 | 13.42 | 154,330 | -0.23(-1.68%) |
Mar 25, 2022 | 13.97 | 13.97 | 13.36 | 13.65 | 383,091 | -0.10(-0.73%) |
Mar 24, 2022 | 13.53 | 13.84 | 13.47 | 13.75 | 158,222 | +0.21(+1.55%) |
Mar 23, 2022 | 14.18 | 14.18 | 13.51 | 13.54 | 200,968 | -0.48(-3.42%) |
Mar 22, 2022 | 14.14 | 14.29 | 13.91 | 14.02 | 125,565 | +0.01(+0.07%) |
Mar 21, 2022 | 14.38 | 14.62 | 13.99 | 14.01 | 123,157 | -0.37(-2.57%) |
Mar 18, 2022 | 14.22 | 14.93 | 14.21 | 14.38 | 236,082 | +0.20(+1.41%) |
Mar 17, 2022 | 13.90 | 14.25 | 13.86 | 14.18 | 125,562 | +0.11(+0.78%) |
Mar 16, 2022 | 13.79 | 14.32 | 13.65 | 14.07 | 137,467 | +0.44(+3.23%) |
Mar 15, 2022 | 13.73 | 13.83 | 13.39 | 13.63 | 74,115 | -0.03(-0.22%) |
Mar 14, 2022 | 14.13 | 14.58 | 13.50 | 13.66 | 104,270 | -0.35(-2.50%) |
Mar 11, 2022 | 14.50 | 14.96 | 14.01 | 14.01 | 73,996 | -0.41(-2.84%) |
Mar 10, 2022 | 14.21 | 14.63 | 14.11 | 14.42 | 111,645 | +0.07(+0.49%) |
Mar 09, 2022 | 14.07 | 14.46 | 13.86 | 14.35 | 125,031 | +0.70(+5.13%) |
Mar 08, 2022 | 13.95 | 13.95 | 13.45 | 13.65 | 95,721 | -0.25(-1.80%) |
Mar 07, 2022 | 13.64 | 14.28 | 13.49 | 13.90 | 163,593 | +0.36(+2.66%) |
Mar 04, 2022 | 13.69 | 13.79 | 13.49 | 13.54 | 79,339 | -0.34(-2.45%) |
Mar 03, 2022 | 14.29 | 14.29 | 13.57 | 13.88 | 84,351 | -0.29(-2.05%) |
Mar 02, 2022 | 13.87 | 14.36 | 13.75 | 14.17 | 77,999 | +0.30(+2.16%) |