Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.805 | 7.163 | 6.626 | 6.866 | 11,118 | +0.06(+0.89%) |
May 27, 2022 | 6.805 | 7.066 | 6.626 | 6.805 | 1,321 | -0.29(-4.04%) |
May 26, 2022 | 7.342 | 7.342 | 6.457 | 7.091 | 1,783 | +0.11(+1.54%) |
May 25, 2022 | 7.342 | 7.879 | 6.805 | 6.984 | 1,762 | -0.54(-7.14%) |
May 24, 2022 | 8.954 | 8.954 | 7.433 | 7.521 | 670 | -0.44(-5.49%) |
May 23, 2022 | 9.837 | 10.17 | 7.700 | 7.958 | 3,403 | +0.34(+4.44%) |
May 20, 2022 | 7.804 | 7.804 | 7.521 | 7.620 | 507 | -0.21(-2.68%) |
May 19, 2022 | 7.521 | 8.058 | 7.342 | 7.829 | 1,521 | -0.23(-2.84%) |
May 18, 2022 | 8.417 | 8.596 | 8.058 | 8.058 | 2,176 | -0.54(-6.25%) |
May 17, 2022 | 8.596 | 8.596 | 8.417 | 8.596 | 855 | +0.18(+2.13%) |
May 16, 2022 | 8.238 | 8.596 | 8.238 | 8.417 | 263 | +0.18(+2.17%) |
May 13, 2022 | 8.769 | 8.769 | 7.933 | 8.238 | 424 | -0.54(-6.10%) |
May 12, 2022 | 8.828 | 8.845 | 8.773 | 8.773 | 98 | +0.85(+10.76%) |
May 11, 2022 | 9.312 | 9.403 | 7.536 | 7.921 | 1,915 | -1.39(-14.94%) |
May 10, 2022 | 9.151 | 9.792 | 9.151 | 9.312 | 1,461 | -0.35(-3.63%) |
May 09, 2022 | 9.489 | 9.663 | 9.136 | 9.663 | 1,520 | -0.01(-0.07%) |
May 06, 2022 | 9.491 | 10.03 | 9.491 | 9.670 | 253 | -0.33(-3.33%) |
May 05, 2022 | 10.08 | 10.08 | 9.500 | 10.00 | 958 | -0.02(-0.16%) |
May 04, 2022 | 10.17 | 10.17 | 9.495 | 10.02 | 887 | +0.08(+0.81%) |
May 03, 2022 | 10.03 | 10.21 | 9.760 | 9.939 | 387 | -0.20(-1.94%) |
May 02, 2022 | 10.63 | 10.74 | 9.491 | 10.14 | 1,644 | +0.01(+0.09%) |
Apr 29, 2022 | 10.74 | 10.74 | 10.03 | 10.13 | 593 | -0.62(-5.75%) |
Apr 28, 2022 | 11.64 | 11.90 | 10.33 | 10.74 | 5,067 | -1.07(-9.09%) |
Apr 27, 2022 | 12.00 | 12.54 | 11.48 | 11.82 | 1,285 | -0.90(-7.04%) |
Apr 26, 2022 | 12.00 | 14.33 | 11.32 | 12.71 | 4,964 | +0.90(+7.58%) |
Apr 25, 2022 | 13.25 | 13.42 | 11.32 | 11.82 | 2,584 | -1.60(-11.92%) |
Apr 22, 2022 | 12.95 | 13.61 | 12.00 | 13.42 | 872 | +1.42(+11.84%) |
Apr 21, 2022 | 13.50 | 13.50 | 11.47 | 12.00 | 995 | -1.07(-8.22%) |
Apr 20, 2022 | 13.61 | 13.61 | 12.90 | 13.07 | 572 | -0.47(-3.49%) |
Apr 19, 2022 | 14.20 | 14.20 | 12.90 | 13.55 | 505 | -0.06(-0.43%) |
Apr 18, 2022 | 14.34 | 14.34 | 12.78 | 13.60 | 2,690 | +0.11(+0.82%) |
Apr 14, 2022 | 13.61 | 14.38 | 11.10 | 13.49 | 15,914 | -0.45(-3.24%) |
Apr 13, 2022 | 14.15 | 15.04 | 13.12 | 13.94 | 8,403 | +0.51(+3.83%) |
Apr 12, 2022 | 11.15 | 15.04 | 10.93 | 13.43 | 13,662 | +2.17(+19.24%) |
Apr 11, 2022 | 10.03 | 11.28 | 10.03 | 11.26 | 1,868 | +1.04(+10.18%) |
Apr 08, 2022 | 9.849 | 10.74 | 9.849 | 10.22 | 7,024 | +0.69(+7.21%) |
Apr 07, 2022 | 11.14 | 11.99 | 9.536 | 9.536 | 11,079 | -2.08(-17.89%) |
Apr 06, 2022 | 11.10 | 11.62 | 11.07 | 11.61 | 4,517 | +0.51(+4.56%) |
Apr 05, 2022 | 11.43 | 11.44 | 10.92 | 11.11 | 2,198 | -0.53(-4.59%) |
Apr 04, 2022 | 10.93 | 11.71 | 10.93 | 11.64 | 586 | +0.00(+0.00%) |
Apr 01, 2022 | 11.64 | 11.64 | 11.14 | 11.64 | 591 | +0.06(+0.49%) |
Mar 31, 2022 | 11.46 | 11.87 | 10.92 | 11.58 | 934 | +0.16(+1.43%) |
Mar 30, 2022 | 11.99 | 11.99 | 10.93 | 11.42 | 4,189 | +0.14(+1.22%) |
Mar 29, 2022 | 12.36 | 12.71 | 10.92 | 11.28 | 14,391 | -0.90(-7.38%) |
Mar 28, 2022 | 12.54 | 12.89 | 11.72 | 12.18 | 4,289 | -0.71(-5.53%) |
Mar 25, 2022 | 13.43 | 13.43 | 12.71 | 12.89 | 4,127 | -1.25(-8.86%) |
Mar 24, 2022 | 13.97 | 14.15 | 12.54 | 14.15 | 16,467 | -0.16(-1.13%) |
Mar 23, 2022 | 9.509 | 25.43 | 9.509 | 14.31 | 401,613 | +3.74(+35.40%) |
Mar 22, 2022 | 8.882 | 11.82 | 8.596 | 10.57 | 21,323 | +0.72(+7.29%) |
Mar 21, 2022 | 9.133 | 9.849 | 8.306 | 9.849 | 2,343 | +1.07(+12.24%) |
Mar 18, 2022 | 8.238 | 9.222 | 8.238 | 8.775 | 3,298 | +0.72(+8.89%) |
Mar 17, 2022 | 6.975 | 8.358 | 6.975 | 8.058 | 1,839 | +0.70(+9.46%) |
Mar 16, 2022 | 7.700 | 8.574 | 6.984 | 7.362 | 24,807 | +0.64(+9.51%) |
Mar 15, 2022 | 9.697 | 9.697 | 5.739 | 6.723 | 9,520 | -2.41(-26.39%) |
Mar 14, 2022 | 10.21 | 10.21 | 9.133 | 9.133 | 1,722 | -1.07(-10.53%) |
Mar 11, 2022 | 10.57 | 10.74 | 10.21 | 10.21 | 764 | -0.36(-3.39%) |
Mar 10, 2022 | 11.28 | 11.28 | 10.57 | 10.57 | 313 | +0.00(+0.00%) |
Mar 09, 2022 | 11.00 | 11.38 | 10.57 | 10.57 | 225 | +0.00(+0.00%) |
Mar 08, 2022 | 11.28 | 11.64 | 10.39 | 10.57 | 939 | +0.00(+0.00%) |
Mar 07, 2022 | 11.64 | 11.64 | 10.57 | 10.57 | 366 | +0.00(+0.00%) |
Mar 04, 2022 | 10.92 | 11.37 | 10.57 | 10.57 | 340 | -1.25(-10.61%) |
Mar 02, 2022 | 11.82 | 23 | +0.90(+8.20%) |