Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.14 | 10.36 | 9.600 | 9.800 | 1,093,953 | -0.19(-1.90%) |
May 27, 2022 | 9.490 | 10.00 | 9.480 | 9.990 | 829,275 | +0.63(+6.73%) |
May 26, 2022 | 9.470 | 9.880 | 9.300 | 9.360 | 1,058,242 | -0.10(-1.06%) |
May 25, 2022 | 8.460 | 9.545 | 8.430 | 9.460 | 889,678 | +0.90(+10.51%) |
May 24, 2022 | 9.020 | 9.100 | 8.480 | 8.560 | 1,000,943 | -0.73(-7.86%) |
May 23, 2022 | 9.050 | 9.300 | 8.470 | 9.290 | 915,487 | +0.34(+3.80%) |
May 20, 2022 | 9.680 | 9.680 | 8.440 | 8.950 | 1,836,037 | -0.17(-1.86%) |
May 19, 2022 | 8.120 | 9.310 | 8.120 | 9.120 | 1,670,726 | +1.02(+12.59%) |
May 18, 2022 | 8.220 | 8.920 | 8.030 | 8.100 | 1,250,314 | -0.52(-6.03%) |
May 17, 2022 | 8.020 | 8.730 | 7.950 | 8.620 | 1,328,094 | +0.96(+12.53%) |
May 16, 2022 | 7.220 | 7.850 | 7.050 | 7.660 | 1,815,998 | +0.36(+4.93%) |
May 13, 2022 | 6.550 | 7.520 | 6.390 | 7.300 | 3,318,170 | +0.99(+15.69%) |
May 12, 2022 | 7.100 | 7.200 | 4.960 | 6.310 | 6,999,292 | -0.78(-11.00%) |
May 11, 2022 | 8.160 | 8.160 | 7.050 | 7.090 | 1,811,178 | -1.15(-13.96%) |
May 10, 2022 | 9.250 | 9.615 | 7.771 | 8.240 | 1,885,968 | -0.71(-7.93%) |
May 09, 2022 | 9.980 | 10.20 | 8.880 | 8.950 | 1,427,168 | -1.44(-13.86%) |
May 06, 2022 | 10.05 | 10.52 | 9.510 | 10.39 | 1,180,005 | +0.31(+3.08%) |
May 05, 2022 | 10.84 | 10.90 | 9.850 | 10.08 | 1,097,922 | -0.78(-7.18%) |
May 04, 2022 | 10.06 | 10.91 | 9.770 | 10.86 | 1,452,185 | +1.13(+11.61%) |
May 03, 2022 | 9.320 | 10.06 | 9.200 | 9.730 | 1,062,653 | +0.37(+3.95%) |
May 02, 2022 | 9.260 | 9.490 | 8.810 | 9.360 | 923,269 | +0.19(+2.07%) |
Apr 29, 2022 | 9.420 | 9.970 | 9.170 | 9.170 | 934,216 | -0.28(-2.96%) |
Apr 28, 2022 | 9.310 | 9.580 | 8.590 | 9.450 | 2,519,823 | +0.35(+3.85%) |
Apr 27, 2022 | 8.920 | 9.310 | 8.840 | 9.100 | 1,440,222 | +0.23(+2.59%) |
Apr 26, 2022 | 9.480 | 9.660 | 8.820 | 8.870 | 1,543,465 | -0.61(-6.43%) |
Apr 25, 2022 | 9.100 | 9.602 | 8.950 | 9.480 | 1,281,112 | +0.09(+0.96%) |
Apr 22, 2022 | 9.340 | 9.675 | 9.110 | 9.390 | 1,111,080 | +0.01(+0.11%) |
Apr 21, 2022 | 10.24 | 10.38 | 9.170 | 9.380 | 1,586,645 | -0.73(-7.22%) |
Apr 20, 2022 | 10.92 | 10.94 | 10.09 | 10.11 | 1,073,036 | -0.69(-6.39%) |
Apr 19, 2022 | 10.01 | 10.97 | 10.00 | 10.80 | 1,155,446 | +0.71(+7.04%) |
Apr 18, 2022 | 10.08 | 10.13 | 9.650 | 10.09 | 1,013,658 | +0.02(+0.20%) |
Apr 14, 2022 | 10.67 | 11.02 | 10.04 | 10.07 | 1,456,994 | -0.60(-5.62%) |
Apr 13, 2022 | 10.23 | 10.70 | 9.720 | 10.67 | 1,972,846 | +0.43(+4.20%) |
Apr 12, 2022 | 10.95 | 11.16 | 10.03 | 10.24 | 2,005,201 | -0.35(-3.31%) |
Apr 11, 2022 | 11.16 | 11.22 | 10.38 | 10.59 | 3,573,124 | -0.95(-8.23%) |
Apr 08, 2022 | 12.04 | 12.26 | 11.49 | 11.54 | 2,195,707 | -0.61(-5.02%) |
Apr 07, 2022 | 11.99 | 12.34 | 11.58 | 12.15 | 1,220,128 | +0.01(+0.08%) |
Apr 06, 2022 | 12.77 | 12.84 | 11.80 | 12.14 | 2,025,672 | -1.00(-7.61%) |
Apr 05, 2022 | 14.57 | 15.17 | 13.06 | 13.14 | 2,903,401 | -1.30(-9.00%) |
Apr 04, 2022 | 13.79 | 14.49 | 13.68 | 14.44 | 2,132,492 | +0.82(+6.02%) |
Apr 01, 2022 | 13.36 | 13.99 | 13.17 | 13.62 | 947,174 | +0.51(+3.89%) |
Mar 31, 2022 | 13.29 | 13.67 | 12.77 | 13.11 | 930,211 | -0.23(-1.72%) |
Mar 30, 2022 | 13.77 | 14.42 | 13.27 | 13.34 | 1,894,829 | -0.57(-4.10%) |
Mar 29, 2022 | 13.29 | 14.10 | 13.24 | 13.91 | 1,098,282 | +0.86(+6.59%) |
Mar 28, 2022 | 13.17 | 13.60 | 12.52 | 13.05 | 813,259 | -0.08(-0.61%) |
Mar 25, 2022 | 13.95 | 14.28 | 12.67 | 13.13 | 1,219,363 | -0.69(-4.99%) |
Mar 24, 2022 | 13.91 | 15.02 | 13.00 | 13.82 | 1,610,750 | +0.24(+1.77%) |
Mar 23, 2022 | 13.89 | 13.94 | 13.08 | 13.58 | 902,155 | -0.66(-4.63%) |
Mar 22, 2022 | 14.20 | 14.76 | 14.01 | 14.24 | 883,085 | +0.07(+0.49%) |
Mar 21, 2022 | 14.07 | 14.72 | 13.77 | 14.17 | 1,794,545 | +0.00(+0.00%) |
Mar 18, 2022 | 13.35 | 14.23 | 13.18 | 14.17 | 2,667,063 | +0.58(+4.27%) |
Mar 17, 2022 | 12.39 | 14.09 | 12.14 | 13.59 | 1,213,074 | +1.04(+8.29%) |
Mar 16, 2022 | 11.60 | 12.82 | 11.56 | 12.55 | 1,301,738 | +1.22(+10.77%) |
Mar 15, 2022 | 10.26 | 11.41 | 10.15 | 11.33 | 1,758,895 | +1.07(+10.43%) |
Mar 14, 2022 | 10.76 | 11.11 | 10.08 | 10.26 | 1,270,152 | -0.62(-5.70%) |
Mar 11, 2022 | 12.34 | 12.96 | 10.84 | 10.88 | 899,404 | -1.30(-10.67%) |
Mar 10, 2022 | 11.93 | 12.33 | 11.38 | 12.18 | 1,120,633 | +0.25(+2.10%) |
Mar 09, 2022 | 11.50 | 12.74 | 11.50 | 11.93 | 2,287,341 | +0.63(+5.58%) |
Mar 08, 2022 | 10.15 | 11.69 | 9.900 | 11.30 | 1,924,130 | +1.45(+14.72%) |
Mar 07, 2022 | 10.19 | 10.66 | 9.820 | 9.850 | 1,687,663 | -0.19(-1.89%) |
Mar 04, 2022 | 10.79 | 11.03 | 9.930 | 10.04 | 949,457 | -0.73(-6.78%) |
Mar 03, 2022 | 11.73 | 11.84 | 10.70 | 10.77 | 979,092 | -0.97(-8.26%) |
Mar 02, 2022 | 12.16 | 12.48 | 11.11 | 11.74 | 1,938,607 | -0.44(-3.61%) |