Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.100 | 9.525 | 8.019 | 8.850 | 97,005 | +0.58(+7.02%) |
May 27, 2022 | 7.800 | 8.544 | 7.652 | 8.270 | 30,880 | +0.51(+6.53%) |
May 26, 2022 | 6.492 | 8.850 | 6.450 | 7.763 | 77,900 | +1.46(+23.10%) |
May 25, 2022 | 7.050 | 7.050 | 6.120 | 6.306 | 50,102 | -0.49(-7.18%) |
May 24, 2022 | 7.149 | 7.500 | 6.723 | 6.793 | 26,692 | -0.56(-7.65%) |
May 23, 2022 | 8.361 | 8.620 | 7.215 | 7.356 | 33,069 | -1.01(-12.02%) |
May 20, 2022 | 8.166 | 8.850 | 7.359 | 8.361 | 32,855 | +0.11(+1.33%) |
May 19, 2022 | 8.850 | 9.415 | 8.250 | 8.252 | 46,198 | -0.45(-5.17%) |
May 18, 2022 | 8.475 | 8.905 | 7.697 | 8.701 | 41,441 | +0.15(+1.72%) |
May 17, 2022 | 7.090 | 9.300 | 7.016 | 8.555 | 51,929 | -0.15(-1.67%) |
May 16, 2022 | 6.792 | 12.75 | 6.750 | 8.700 | 930,289 | +1.93(+28.57%) |
May 13, 2022 | 6.418 | 7.356 | 6.135 | 6.766 | 88,857 | +0.51(+8.23%) |
May 12, 2022 | 5.700 | 7.271 | 5.673 | 6.252 | 41,541 | +0.25(+4.12%) |
May 11, 2022 | 9.000 | 9.000 | 4.815 | 6.005 | 127,477 | -2.87(-32.36%) |
May 10, 2022 | 9.150 | 9.300 | 8.252 | 8.877 | 32,268 | +0.34(+3.93%) |
May 09, 2022 | 9.600 | 9.852 | 8.277 | 8.541 | 31,893 | -1.20(-12.28%) |
May 06, 2022 | 9.665 | 10.29 | 9.164 | 9.736 | 13,534 | +0.12(+1.26%) |
May 05, 2022 | 10.35 | 10.95 | 9.555 | 9.615 | 15,383 | -0.94(-8.87%) |
May 04, 2022 | 10.05 | 10.63 | 9.480 | 10.55 | 24,539 | +0.78(+7.97%) |
May 03, 2022 | 10.49 | 10.56 | 9.600 | 9.773 | 17,837 | -0.73(-6.93%) |
May 02, 2022 | 9.750 | 10.50 | 9.725 | 10.50 | 40,999 | +0.95(+9.99%) |
Apr 29, 2022 | 10.50 | 10.66 | 9.445 | 9.546 | 34,776 | -0.99(-9.41%) |
Apr 28, 2022 | 11.10 | 11.64 | 10.21 | 10.54 | 26,133 | -0.68(-6.05%) |
Apr 27, 2022 | 11.60 | 11.60 | 11.03 | 11.22 | 18,337 | -0.12(-1.10%) |
Apr 26, 2022 | 11.63 | 12.15 | 11.27 | 11.34 | 29,041 | -0.44(-3.69%) |
Apr 25, 2022 | 11.76 | 11.88 | 11.29 | 11.78 | 44,322 | -0.01(-0.11%) |
Apr 22, 2022 | 12.45 | 12.89 | 11.70 | 11.79 | 35,226 | -0.81(-6.42%) |
Apr 21, 2022 | 13.35 | 13.50 | 12.30 | 12.60 | 33,990 | -0.48(-3.70%) |
Apr 20, 2022 | 13.50 | 14.52 | 12.85 | 13.08 | 32,377 | -0.53(-3.89%) |
Apr 19, 2022 | 14.40 | 15.45 | 13.50 | 13.61 | 41,343 | -0.62(-4.38%) |
Apr 18, 2022 | 15.60 | 15.60 | 13.96 | 14.23 | 36,028 | -1.07(-6.96%) |
Apr 14, 2022 | 16.05 | 16.35 | 15.00 | 15.30 | 32,810 | -0.45(-2.86%) |
Apr 13, 2022 | 15.15 | 16.35 | 15.00 | 15.75 | 27,963 | +0.45(+2.94%) |
Apr 12, 2022 | 14.68 | 16.20 | 14.13 | 15.30 | 44,601 | +0.93(+6.47%) |
Apr 11, 2022 | 13.50 | 15.60 | 13.32 | 14.37 | 34,606 | +0.76(+5.62%) |
Apr 08, 2022 | 14.16 | 14.70 | 13.53 | 13.61 | 31,317 | -0.58(-4.11%) |
Apr 07, 2022 | 14.40 | 14.92 | 13.72 | 14.19 | 28,198 | -0.06(-0.44%) |
Apr 06, 2022 | 15.30 | 15.30 | 14.25 | 14.25 | 19,711 | -1.20(-7.76%) |
Apr 05, 2022 | 16.35 | 16.95 | 15.45 | 15.45 | 23,960 | -0.90(-5.50%) |
Apr 04, 2022 | 16.05 | 16.95 | 15.75 | 16.35 | 25,227 | +0.60(+3.81%) |
Apr 01, 2022 | 15.90 | 16.27 | 15.15 | 15.75 | 24,249 | +0.15(+0.96%) |
Mar 31, 2022 | 15.30 | 16.05 | 15.00 | 15.60 | 27,237 | +0.15(+0.97%) |
Mar 30, 2022 | 16.50 | 17.09 | 15.15 | 15.45 | 18,856 | -1.05(-6.36%) |
Mar 29, 2022 | 16.20 | 17.02 | 15.60 | 16.50 | 32,895 | +0.90(+5.77%) |
Mar 28, 2022 | 15.30 | 15.90 | 14.86 | 15.60 | 22,583 | +0.44(+2.91%) |
Mar 25, 2022 | 16.05 | 16.05 | 15.00 | 15.16 | 40,736 | -1.34(-8.13%) |
Mar 24, 2022 | 14.36 | 16.50 | 14.17 | 16.50 | 36,212 | +2.10(+14.57%) |
Mar 23, 2022 | 15.60 | 15.90 | 13.65 | 14.40 | 63,937 | -1.50(-9.42%) |
Mar 22, 2022 | 15.30 | 16.35 | 15.30 | 15.90 | 28,525 | +0.00(+0.00%) |
Mar 21, 2022 | 18.60 | 18.90 | 15.60 | 15.90 | 44,269 | -1.95(-10.92%) |
Mar 18, 2022 | 15.60 | 17.85 | 15.60 | 17.85 | 36,192 | +2.25(+14.42%) |
Mar 17, 2022 | 13.76 | 15.60 | 13.50 | 15.60 | 24,153 | +1.88(+13.66%) |
Mar 16, 2022 | 14.01 | 14.97 | 13.38 | 13.72 | 35,757 | -0.11(-0.77%) |
Mar 15, 2022 | 13.47 | 14.06 | 13.22 | 13.83 | 12,487 | +0.60(+4.56%) |
Mar 14, 2022 | 14.70 | 15.15 | 13.05 | 13.23 | 59,692 | -1.31(-9.02%) |
Mar 11, 2022 | 16.05 | 16.05 | 14.27 | 14.54 | 29,255 | -1.06(-6.80%) |
Mar 10, 2022 | 15.75 | 16.20 | 15.30 | 15.60 | 17,453 | -0.60(-3.70%) |
Mar 09, 2022 | 16.05 | 16.35 | 15.53 | 16.20 | 20,544 | +0.60(+3.85%) |
Mar 08, 2022 | 15.00 | 16.05 | 14.45 | 15.60 | 18,419 | +0.76(+5.09%) |
Mar 07, 2022 | 14.40 | 15.15 | 13.80 | 14.84 | 21,304 | +0.25(+1.69%) |
Mar 04, 2022 | 15.00 | 15.00 | 14.27 | 14.60 | 27,303 | -0.27(-1.80%) |
Mar 03, 2022 | 15.60 | 15.69 | 14.69 | 14.87 | 34,803 | -0.44(-2.84%) |
Mar 02, 2022 | 15.90 | 15.90 | 15.00 | 15.30 | 17,903 | -0.45(-2.86%) |