Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.58 | 18.43 | 15.58 | 16.71 | 112,306 | +1.78(+11.89%) |
May 27, 2022 | 22.80 | 23.90 | 13.53 | 14.94 | 314,699 | -5.33(-26.31%) |
May 26, 2022 | 17.71 | 21.16 | 17.71 | 20.27 | 193,411 | +2.53(+14.29%) |
May 25, 2022 | 16.59 | 17.74 | 15.63 | 17.74 | 72,963 | +1.49(+9.20%) |
May 24, 2022 | 15.89 | 16.59 | 15.36 | 16.24 | 82,526 | +0.72(+4.62%) |
May 23, 2022 | 13.51 | 16.14 | 13.51 | 15.52 | 134,406 | +3.18(+25.80%) |
May 20, 2022 | 11.43 | 12.67 | 11.02 | 12.34 | 41,780 | +1.06(+9.40%) |
May 19, 2022 | 11.15 | 11.98 | 11.03 | 11.28 | 30,599 | -0.22(-1.87%) |
May 18, 2022 | 11.49 | 11.76 | 11.02 | 11.49 | 19,629 | -0.10(-0.87%) |
May 17, 2022 | 11.32 | 11.95 | 11.32 | 11.60 | 30,791 | +0.38(+3.43%) |
May 16, 2022 | 9.923 | 11.63 | 9.923 | 11.21 | 41,508 | +1.18(+11.74%) |
May 13, 2022 | 10.31 | 10.72 | 9.476 | 10.03 | 42,603 | -0.18(-1.74%) |
May 12, 2022 | 11.07 | 11.07 | 9.881 | 10.21 | 29,444 | -0.60(-5.55%) |
May 11, 2022 | 10.46 | 10.84 | 10.46 | 10.81 | 20,355 | +0.34(+3.23%) |
May 10, 2022 | 10.74 | 10.96 | 9.864 | 10.47 | 83,674 | -0.68(-6.06%) |
May 09, 2022 | 13.30 | 13.30 | 10.59 | 11.15 | 98,017 | -2.24(-16.72%) |
May 06, 2022 | 11.22 | 14.14 | 10.98 | 13.39 | 150,149 | +2.38(+21.64%) |
May 05, 2022 | 10.96 | 11.13 | 10.56 | 11.00 | 56,572 | +0.47(+4.49%) |
May 04, 2022 | 10.97 | 10.97 | 10.32 | 10.53 | 29,234 | +0.29(+2.80%) |
May 03, 2022 | 10.89 | 10.89 | 10.13 | 10.24 | 42,756 | +0.17(+1.68%) |
May 02, 2022 | 10.29 | 10.98 | 10.04 | 10.08 | 27,562 | -0.06(-0.58%) |
Apr 29, 2022 | 10.22 | 10.95 | 10.05 | 10.13 | 50,501 | +0.19(+1.95%) |
Apr 28, 2022 | 10.19 | 10.19 | 9.678 | 9.940 | 18,885 | +0.44(+4.64%) |
Apr 27, 2022 | 9.257 | 10.03 | 9.081 | 9.500 | 21,969 | +0.44(+4.90%) |
Apr 26, 2022 | 8.713 | 9.346 | 8.713 | 9.056 | 27,066 | +0.21(+2.37%) |
Apr 25, 2022 | 9.282 | 9.433 | 8.152 | 8.847 | 112,743 | -0.86(-8.88%) |
Apr 22, 2022 | 10.55 | 10.73 | 9.709 | 9.709 | 22,349 | -0.96(-9.02%) |
Apr 21, 2022 | 11.05 | 11.05 | 10.14 | 10.67 | 33,450 | -0.24(-2.22%) |
Apr 20, 2022 | 10.14 | 10.92 | 10.11 | 10.91 | 28,518 | +0.69(+6.71%) |
Apr 19, 2022 | 10.87 | 10.97 | 10.05 | 10.23 | 48,096 | -0.44(-4.16%) |
Apr 18, 2022 | 9.993 | 10.67 | 9.542 | 10.67 | 75,551 | +1.09(+11.35%) |
Apr 14, 2022 | 9.207 | 9.943 | 8.972 | 9.583 | 58,616 | +0.42(+4.57%) |
Apr 13, 2022 | 8.872 | 9.165 | 8.463 | 9.165 | 52,478 | +0.49(+5.63%) |
Apr 12, 2022 | 8.119 | 8.684 | 8.045 | 8.676 | 21,932 | +0.55(+6.76%) |
Apr 11, 2022 | 8.370 | 8.378 | 7.732 | 8.127 | 38,997 | -0.21(-2.51%) |
Apr 08, 2022 | 7.926 | 8.370 | 7.926 | 8.336 | 49,777 | +0.46(+5.84%) |
Apr 07, 2022 | 7.935 | 8.035 | 7.700 | 7.876 | 19,965 | +0.13(+1.67%) |
Apr 06, 2022 | 8.035 | 8.035 | 7.652 | 7.746 | 23,269 | -0.11(-1.44%) |
Apr 05, 2022 | 7.951 | 8.016 | 7.616 | 7.859 | 31,542 | +0.09(+1.19%) |
Apr 04, 2022 | 7.683 | 7.944 | 7.466 | 7.767 | 78,751 | +0.30(+4.04%) |
Apr 01, 2022 | 7.131 | 7.483 | 7.114 | 7.466 | 14,886 | +0.25(+3.48%) |
Mar 31, 2022 | 7.081 | 7.474 | 6.913 | 7.215 | 19,509 | -0.05(-0.69%) |
Mar 30, 2022 | 7.307 | 7.600 | 7.114 | 7.265 | 26,565 | -0.06(-0.88%) |
Mar 29, 2022 | 8.024 | 8.025 | 7.197 | 7.330 | 62,109 | -0.55(-6.93%) |
Mar 28, 2022 | 8.827 | 8.827 | 7.520 | 7.876 | 125,691 | -0.61(-7.21%) |
Mar 25, 2022 | 7.859 | 8.934 | 7.859 | 8.488 | 138,401 | +0.63(+8.00%) |
Mar 24, 2022 | 7.338 | 8.024 | 7.326 | 7.859 | 90,812 | +0.60(+8.20%) |
Mar 23, 2022 | 6.841 | 7.263 | 6.841 | 7.263 | 20,530 | +0.17(+2.39%) |
Mar 22, 2022 | 7.032 | 7.205 | 7.032 | 7.094 | 26,470 | -0.00(-0.06%) |
Mar 21, 2022 | 6.941 | 7.346 | 6.701 | 7.098 | 47,270 | +0.50(+7.65%) |
Mar 18, 2022 | 6.858 | 6.858 | 6.535 | 6.593 | 17,287 | -0.27(-3.98%) |
Mar 17, 2022 | 6.792 | 7.162 | 6.676 | 6.866 | 74,710 | -0.12(-1.78%) |
Mar 16, 2022 | 7.354 | 7.354 | 6.833 | 6.990 | 61,817 | -0.45(-6.11%) |
Mar 15, 2022 | 7.057 | 7.776 | 7.057 | 7.445 | 55,583 | +0.01(+0.11%) |
Mar 14, 2022 | 7.768 | 7.776 | 6.800 | 7.437 | 37,758 | -0.36(-4.56%) |
Mar 11, 2022 | 6.750 | 7.801 | 6.295 | 7.793 | 111,169 | +1.27(+19.39%) |
Mar 10, 2022 | 6.684 | 6.771 | 6.204 | 6.527 | 113,869 | -0.38(-5.51%) |
Mar 09, 2022 | 6.850 | 7.848 | 6.610 | 6.908 | 99,197 | -0.41(-5.54%) |
Mar 08, 2022 | 8.273 | 8.769 | 6.618 | 7.313 | 176,175 | -0.01(-0.11%) |
Mar 07, 2022 | 7.545 | 8.645 | 7.032 | 7.321 | 405,301 | +0.21(+2.91%) |
Mar 04, 2022 | 6.618 | 7.396 | 6.246 | 7.114 | 172,433 | +0.75(+11.83%) |
Mar 03, 2022 | 6.651 | 6.676 | 6.138 | 6.362 | 20,859 | -0.31(-4.71%) |
Mar 02, 2022 | 6.908 | 7.028 | 6.453 | 6.676 | 49,227 | -0.23(-3.35%) |