Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.360 | 8.540 | 7.980 | 8.130 | 359,553 | -0.28(-3.33%) |
May 27, 2022 | 8.240 | 8.535 | 8.240 | 8.410 | 211,506 | +0.15(+1.82%) |
May 26, 2022 | 7.990 | 8.339 | 7.990 | 8.260 | 234,310 | +0.32(+4.03%) |
May 25, 2022 | 7.580 | 7.990 | 7.570 | 7.940 | 281,882 | +0.26(+3.39%) |
May 24, 2022 | 7.880 | 7.950 | 7.345 | 7.680 | 291,411 | -0.28(-3.52%) |
May 23, 2022 | 7.710 | 7.980 | 7.540 | 7.960 | 260,938 | +0.35(+4.60%) |
May 20, 2022 | 7.880 | 8.075 | 7.220 | 7.610 | 408,906 | -0.17(-2.19%) |
May 19, 2022 | 7.360 | 7.970 | 7.360 | 7.780 | 504,966 | +0.31(+4.15%) |
May 18, 2022 | 7.440 | 8.360 | 7.400 | 7.470 | 758,693 | +0.03(+0.40%) |
May 17, 2022 | 6.900 | 7.540 | 6.900 | 7.440 | 448,240 | +0.73(+10.88%) |
May 16, 2022 | 6.960 | 7.140 | 6.670 | 6.710 | 664,959 | -0.29(-4.14%) |
May 13, 2022 | 7.040 | 7.260 | 6.900 | 7.000 | 586,922 | +0.01(+0.14%) |
May 12, 2022 | 6.470 | 7.290 | 6.378 | 6.990 | 618,127 | +0.20(+2.95%) |
May 11, 2022 | 6.750 | 6.943 | 6.430 | 6.790 | 687,195 | -0.11(-1.59%) |
May 10, 2022 | 8.560 | 8.700 | 6.780 | 6.900 | 1,007,485 | -1.68(-19.58%) |
May 09, 2022 | 9.000 | 9.000 | 8.420 | 8.580 | 337,695 | -0.59(-6.43%) |
May 06, 2022 | 9.510 | 9.630 | 9.070 | 9.170 | 266,598 | -0.44(-4.58%) |
May 05, 2022 | 9.840 | 9.900 | 9.430 | 9.610 | 565,032 | -0.36(-3.61%) |
May 04, 2022 | 9.490 | 10.01 | 9.390 | 9.970 | 240,806 | +0.48(+5.06%) |
May 03, 2022 | 9.190 | 9.750 | 9.100 | 9.490 | 343,968 | +0.28(+3.04%) |
May 02, 2022 | 9.350 | 9.410 | 8.870 | 9.210 | 877,474 | -0.14(-1.50%) |
Apr 29, 2022 | 9.690 | 9.835 | 9.325 | 9.350 | 258,869 | -0.39(-4.00%) |
Apr 28, 2022 | 10.04 | 10.14 | 9.610 | 9.740 | 243,858 | -0.16(-1.62%) |
Apr 27, 2022 | 10.03 | 10.21 | 9.710 | 9.900 | 289,783 | -0.10(-1.00%) |
Apr 26, 2022 | 10.25 | 10.29 | 9.920 | 10.00 | 331,863 | -0.33(-3.19%) |
Apr 25, 2022 | 10.19 | 10.45 | 9.850 | 10.33 | 300,405 | -0.20(-1.90%) |
Apr 22, 2022 | 10.43 | 10.65 | 10.28 | 10.53 | 498,886 | -0.06(-0.57%) |
Apr 21, 2022 | 11.86 | 11.86 | 10.49 | 10.59 | 440,682 | -1.10(-9.41%) |
Apr 20, 2022 | 11.93 | 11.99 | 11.68 | 11.69 | 200,317 | -0.26(-2.18%) |
Apr 19, 2022 | 11.89 | 12.12 | 11.83 | 11.95 | 174,555 | +0.07(+0.59%) |
Apr 18, 2022 | 11.63 | 11.89 | 11.51 | 11.88 | 208,172 | +0.28(+2.41%) |
Apr 14, 2022 | 11.91 | 11.96 | 11.60 | 11.60 | 216,732 | -0.27(-2.27%) |
Apr 13, 2022 | 11.66 | 11.99 | 11.66 | 11.87 | 213,323 | +0.27(+2.33%) |
Apr 12, 2022 | 11.87 | 12.06 | 11.48 | 11.60 | 256,070 | -0.23(-1.94%) |
Apr 11, 2022 | 12.37 | 12.38 | 11.65 | 11.83 | 326,345 | -0.68(-5.44%) |
Apr 08, 2022 | 12.47 | 12.55 | 12.26 | 12.51 | 478,036 | -0.03(-0.24%) |
Apr 07, 2022 | 12.20 | 12.57 | 12.12 | 12.54 | 625,268 | +0.38(+3.12%) |
Apr 06, 2022 | 11.74 | 12.25 | 11.50 | 12.16 | 490,744 | +0.26(+2.18%) |
Apr 05, 2022 | 11.75 | 12.05 | 11.67 | 11.90 | 572,998 | +0.13(+1.10%) |
Apr 04, 2022 | 11.66 | 11.90 | 11.37 | 11.77 | 456,983 | +0.11(+0.94%) |
Apr 01, 2022 | 11.94 | 12.19 | 11.49 | 11.66 | 635,319 | -0.19(-1.60%) |
Mar 31, 2022 | 12.93 | 13.21 | 11.80 | 11.85 | 952,545 | -0.99(-7.71%) |
Mar 30, 2022 | 13.80 | 13.80 | 12.65 | 12.84 | 1,696,777 | -0.92(-6.69%) |
Mar 29, 2022 | 13.90 | 14.11 | 13.63 | 13.76 | 539,129 | -0.07(-0.51%) |
Mar 28, 2022 | 14.00 | 14.11 | 13.53 | 13.83 | 456,488 | -0.20(-1.43%) |
Mar 25, 2022 | 14.13 | 14.13 | 13.76 | 14.03 | 598,763 | -0.06(-0.43%) |
Mar 24, 2022 | 12.64 | 14.09 | 12.42 | 14.09 | 1,044,152 | +1.27(+9.91%) |
Mar 23, 2022 | 13.50 | 13.57 | 12.73 | 12.82 | 662,058 | -0.73(-5.39%) |
Mar 22, 2022 | 13.50 | 13.97 | 13.47 | 13.55 | 527,405 | +0.15(+1.12%) |
Mar 21, 2022 | 14.36 | 14.36 | 13.11 | 13.40 | 773,424 | -0.77(-5.43%) |
Mar 18, 2022 | 13.30 | 14.45 | 13.28 | 14.17 | 1,904,589 | +0.75(+5.59%) |
Mar 17, 2022 | 13.30 | 13.72 | 13.18 | 13.42 | 782,814 | +0.22(+1.67%) |
Mar 16, 2022 | 13.28 | 13.49 | 12.83 | 13.20 | 467,515 | -0.05(-0.38%) |
Mar 15, 2022 | 13.07 | 13.39 | 12.64 | 13.25 | 544,525 | +0.08(+0.61%) |
Mar 14, 2022 | 13.10 | 13.45 | 12.78 | 13.17 | 705,764 | +0.07(+0.53%) |
Mar 11, 2022 | 12.72 | 13.37 | 12.72 | 13.10 | 1,129,886 | +0.30(+2.34%) |
Mar 10, 2022 | 12.48 | 13.29 | 12.44 | 12.80 | 908,005 | +0.18(+1.43%) |
Mar 09, 2022 | 12.59 | 13.40 | 12.45 | 12.62 | 904,738 | +0.37(+3.02%) |
Mar 08, 2022 | 11.52 | 13.05 | 11.51 | 12.25 | 1,819,305 | +1.01(+8.99%) |
Mar 07, 2022 | 10.54 | 11.33 | 10.42 | 11.24 | 616,597 | +0.69(+6.54%) |
Mar 04, 2022 | 10.60 | 10.89 | 10.27 | 10.55 | 1,158,343 | -0.26(-2.41%) |
Mar 03, 2022 | 10.81 | 10.97 | 10.59 | 10.81 | 224,469 | +0.00(+0.00%) |
Mar 02, 2022 | 10.36 | 11.03 | 10.36 | 10.81 | 234,451 | +0.51(+4.95%) |