Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.800 | 9.960 | 9.498 | 9.918 | 1,374 | +0.06(+0.63%) |
May 27, 2022 | 10.00 | 10.00 | 9.220 | 9.856 | 2,097 | +0.26(+2.67%) |
May 26, 2022 | 9.500 | 10.19 | 9.500 | 9.600 | 3,440 | -0.46(-4.53%) |
May 25, 2022 | 9.420 | 10.60 | 9.420 | 10.06 | 3,350 | +0.18(+1.84%) |
May 24, 2022 | 9.426 | 10.00 | 9.400 | 9.874 | 1,351 | +0.05(+0.55%) |
May 23, 2022 | 9.802 | 9.942 | 9.664 | 9.820 | 955 | +0.22(+2.27%) |
May 20, 2022 | 9.598 | 10.00 | 9.200 | 9.602 | 667 | -0.42(-4.19%) |
May 19, 2022 | 9.810 | 10.15 | 9.810 | 10.02 | 601 | +0.51(+5.38%) |
May 18, 2022 | 10.15 | 10.16 | 9.406 | 9.510 | 1,101 | -0.63(-6.19%) |
May 17, 2022 | 10.30 | 10.30 | 9.318 | 10.14 | 3,289 | -0.06(-0.63%) |
May 16, 2022 | 10.60 | 10.70 | 10.08 | 10.20 | 1,583 | +0.20(+2.02%) |
May 13, 2022 | 8.738 | 10.74 | 7.754 | 10.00 | 3,736 | -0.28(-2.72%) |
May 12, 2022 | 10.10 | 10.80 | 8.402 | 10.28 | 3,563 | -0.05(-0.52%) |
May 11, 2022 | 10.22 | 10.65 | 10.22 | 10.33 | 833 | -0.07(-0.63%) |
May 10, 2022 | 10.20 | 10.65 | 10.10 | 10.40 | 2,020 | +0.20(+1.96%) |
May 09, 2022 | 10.91 | 11.42 | 10.14 | 10.20 | 4,033 | -1.20(-10.53%) |
May 06, 2022 | 12.00 | 12.00 | 11.20 | 11.40 | 3,397 | -0.64(-5.35%) |
May 05, 2022 | 12.60 | 12.60 | 12.00 | 12.04 | 909 | -0.63(-4.94%) |
May 04, 2022 | 12.20 | 12.85 | 12.12 | 12.67 | 1,384 | +0.41(+3.34%) |
May 03, 2022 | 13.00 | 13.00 | 12.02 | 12.26 | 5,166 | -1.34(-9.85%) |
May 02, 2022 | 13.10 | 13.60 | 12.80 | 13.60 | 1,188 | -0.06(-0.45%) |
Apr 29, 2022 | 13.80 | 13.80 | 12.95 | 13.66 | 3,136 | +0.46(+3.50%) |
Apr 28, 2022 | 13.60 | 13.60 | 12.40 | 13.20 | 2,822 | +0.80(+6.47%) |
Apr 27, 2022 | 12.60 | 13.15 | 12.22 | 12.40 | 1,866 | -0.30(-2.38%) |
Apr 26, 2022 | 13.60 | 13.60 | 12.60 | 12.70 | 2,071 | -0.90(-6.59%) |
Apr 25, 2022 | 12.70 | 13.97 | 12.60 | 13.60 | 1,604 | +0.79(+6.14%) |
Apr 22, 2022 | 12.84 | 12.95 | 12.61 | 12.81 | 1,906 | -0.01(-0.06%) |
Apr 21, 2022 | 14.00 | 14.00 | 12.80 | 12.82 | 1,145 | -0.69(-5.12%) |
Apr 20, 2022 | 13.94 | 13.94 | 13.42 | 13.51 | 1,052 | -0.29(-2.10%) |
Apr 19, 2022 | 13.80 | 14.00 | 13.32 | 13.80 | 4,626 | +0.04(+0.29%) |
Apr 18, 2022 | 13.76 | 13.76 | 13.04 | 13.76 | 1,759 | +0.23(+1.71%) |
Apr 14, 2022 | 13.76 | 13.76 | 13.20 | 13.53 | 997 | -0.23(-1.67%) |
Apr 13, 2022 | 13.19 | 14.00 | 13.00 | 13.76 | 8,101 | +1.02(+7.97%) |
Apr 12, 2022 | 13.00 | 13.32 | 12.74 | 12.74 | 5,437 | -0.15(-1.15%) |
Apr 11, 2022 | 13.58 | 13.60 | 12.80 | 12.89 | 7,164 | -0.69(-5.07%) |
Apr 08, 2022 | 13.60 | 14.37 | 13.56 | 13.58 | 3,390 | -0.11(-0.77%) |
Apr 07, 2022 | 14.00 | 14.20 | 13.40 | 13.68 | 2,085 | -0.32(-2.29%) |
Apr 06, 2022 | 14.78 | 14.78 | 13.62 | 14.00 | 2,094 | -0.27(-1.91%) |
Apr 05, 2022 | 14.73 | 15.00 | 14.20 | 14.28 | 3,290 | -0.61(-4.08%) |
Apr 04, 2022 | 15.00 | 15.80 | 14.20 | 14.88 | 16,317 | +0.68(+4.82%) |
Apr 01, 2022 | 14.80 | 15.00 | 14.06 | 14.20 | 3,243 | -0.40(-2.74%) |
Mar 31, 2022 | 15.40 | 15.66 | 14.60 | 14.60 | 4,944 | -0.20(-1.35%) |
Mar 30, 2022 | 15.29 | 15.29 | 14.60 | 14.80 | 10,592 | -0.60(-3.90%) |
Mar 29, 2022 | 15.09 | 16.00 | 15.09 | 15.40 | 11,268 | +0.01(+0.04%) |
Mar 28, 2022 | 14.60 | 16.00 | 14.60 | 15.39 | 11,768 | +0.79(+5.44%) |
Mar 25, 2022 | 15.20 | 15.56 | 14.21 | 14.60 | 5,361 | -0.56(-3.69%) |
Mar 24, 2022 | 15.50 | 15.56 | 14.82 | 15.16 | 7,089 | -0.09(-0.62%) |
Mar 23, 2022 | 16.60 | 16.78 | 14.92 | 15.25 | 20,572 | -1.38(-8.32%) |
Mar 22, 2022 | 15.84 | 21.20 | 15.00 | 16.64 | 279,182 | +2.24(+15.54%) |
Mar 21, 2022 | 14.80 | 15.40 | 14.20 | 14.40 | 6,900 | -0.42(-2.85%) |
Mar 18, 2022 | 14.40 | 15.00 | 14.33 | 14.82 | 4,652 | +0.42(+2.92%) |
Mar 17, 2022 | 13.60 | 14.40 | 13.20 | 14.40 | 3,615 | +0.74(+5.43%) |
Mar 16, 2022 | 13.60 | 13.85 | 12.86 | 13.66 | 6,777 | +0.38(+2.86%) |
Mar 15, 2022 | 13.40 | 14.22 | 12.61 | 13.28 | 8,522 | -0.56(-4.06%) |
Mar 14, 2022 | 14.74 | 14.80 | 13.82 | 13.84 | 5,420 | -0.92(-6.24%) |
Mar 11, 2022 | 17.80 | 18.00 | 13.56 | 14.76 | 34,654 | -4.03(-21.45%) |
Mar 10, 2022 | 15.52 | 23.00 | 15.02 | 18.80 | 151,718 | +2.80(+17.47%) |
Mar 09, 2022 | 14.20 | 16.00 | 14.20 | 16.00 | 6,679 | +1.60(+11.11%) |
Mar 08, 2022 | 14.40 | 14.40 | 13.51 | 14.40 | 5,702 | +0.00(+0.00%) |
Mar 07, 2022 | 14.40 | 14.60 | 14.30 | 14.40 | 1,594 | -0.32(-2.17%) |
Mar 04, 2022 | 15.40 | 15.53 | 14.71 | 14.72 | 2,208 | -0.68(-4.42%) |
Mar 03, 2022 | 15.40 | 15.40 | 15.00 | 15.40 | 515 | +0.33(+2.18%) |
Mar 02, 2022 | 15.40 | 15.74 | 14.30 | 15.07 | 5,611 | -0.03(-0.19%) |