Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.74 | 12.44 | 11.55 | 12.11 | 39,344 | +0.56(+4.85%) |
May 27, 2022 | 9.900 | 11.76 | 9.900 | 11.55 | 54,871 | +1.97(+20.56%) |
May 26, 2022 | 9.570 | 9.740 | 9.440 | 9.580 | 18,052 | -0.06(-0.62%) |
May 25, 2022 | 9.470 | 9.720 | 9.430 | 9.640 | 21,090 | +0.62(+6.87%) |
May 24, 2022 | 8.670 | 9.283 | 7.650 | 9.020 | 151,300 | +0.36(+4.16%) |
May 23, 2022 | 7.950 | 9.168 | 7.630 | 8.660 | 63,043 | +0.86(+11.03%) |
May 20, 2022 | 7.800 | 8.160 | 7.130 | 7.800 | 165,170 | +0.16(+2.09%) |
May 19, 2022 | 7.370 | 7.950 | 6.985 | 7.640 | 32,903 | +0.43(+5.96%) |
May 18, 2022 | 7.430 | 7.750 | 6.937 | 7.210 | 45,530 | -0.30(-3.99%) |
May 17, 2022 | 7.790 | 8.000 | 6.035 | 7.510 | 256,013 | -0.10(-1.31%) |
May 16, 2022 | 8.570 | 8.700 | 7.150 | 7.610 | 57,583 | -1.30(-14.59%) |
May 13, 2022 | 9.210 | 9.455 | 8.630 | 8.910 | 62,022 | +0.11(+1.25%) |
May 12, 2022 | 8.890 | 9.370 | 8.730 | 8.800 | 21,241 | -0.09(-1.01%) |
May 11, 2022 | 9.750 | 9.750 | 8.780 | 8.890 | 31,962 | -0.80(-8.26%) |
May 10, 2022 | 9.340 | 10.05 | 8.760 | 9.690 | 217,421 | +1.16(+13.60%) |
May 09, 2022 | 8.890 | 9.541 | 8.070 | 8.530 | 73,462 | -0.67(-7.28%) |
May 06, 2022 | 9.320 | 9.393 | 8.620 | 9.200 | 133,964 | -0.13(-1.39%) |
May 05, 2022 | 9.350 | 9.380 | 8.130 | 9.330 | 72,719 | +0.02(+0.21%) |
May 04, 2022 | 8.360 | 9.370 | 8.360 | 9.310 | 74,478 | +0.19(+2.08%) |
May 03, 2022 | 9.690 | 9.755 | 9.010 | 9.120 | 22,143 | -0.93(-9.25%) |
May 02, 2022 | 10.72 | 10.72 | 9.820 | 10.05 | 15,508 | -0.88(-8.05%) |
Apr 29, 2022 | 11.72 | 11.72 | 10.81 | 10.93 | 20,026 | -0.07(-0.64%) |
Apr 28, 2022 | 10.69 | 11.73 | 10.59 | 11.00 | 19,087 | +0.12(+1.10%) |
Apr 27, 2022 | 10.90 | 11.20 | 10.63 | 10.88 | 32,843 | -0.25(-2.25%) |
Apr 26, 2022 | 11.82 | 12.04 | 10.64 | 11.13 | 18,306 | -0.93(-7.71%) |
Apr 25, 2022 | 11.23 | 12.12 | 11.23 | 12.06 | 43,979 | +1.35(+12.61%) |
Apr 22, 2022 | 11.47 | 11.69 | 10.57 | 10.71 | 19,694 | -1.02(-8.70%) |
Apr 21, 2022 | 12.00 | 12.00 | 11.57 | 11.73 | 16,292 | -0.31(-2.57%) |
Apr 20, 2022 | 12.32 | 12.60 | 11.78 | 12.04 | 183,425 | -0.56(-4.44%) |
Apr 19, 2022 | 13.00 | 13.08 | 12.53 | 12.60 | 15,093 | -0.18(-1.41%) |
Apr 18, 2022 | 12.94 | 12.94 | 12.78 | 12.78 | 8,181 | -0.15(-1.16%) |
Apr 14, 2022 | 13.20 | 13.20 | 12.63 | 12.93 | 43,997 | -0.01(-0.08%) |
Apr 13, 2022 | 12.78 | 13.30 | 12.78 | 12.94 | 30,637 | -0.09(-0.69%) |
Apr 12, 2022 | 12.97 | 13.10 | 12.83 | 13.03 | 21,012 | +0.42(+3.33%) |
Apr 11, 2022 | 12.96 | 13.99 | 12.46 | 12.61 | 29,658 | -0.32(-2.47%) |
Apr 08, 2022 | 13.00 | 13.15 | 12.82 | 12.93 | 12,915 | -0.11(-0.84%) |
Apr 07, 2022 | 12.62 | 13.23 | 12.62 | 13.04 | 44,856 | +0.04(+0.31%) |
Apr 06, 2022 | 13.11 | 13.49 | 12.53 | 13.00 | 114,893 | -0.30(-2.26%) |
Apr 05, 2022 | 12.87 | 13.88 | 12.66 | 13.30 | 251,293 | +0.18(+1.37%) |
Apr 04, 2022 | 14.89 | 15.00 | 13.00 | 13.12 | 44,450 | -1.26(-8.76%) |
Apr 01, 2022 | 13.99 | 14.50 | 12.99 | 14.38 | 73,150 | +0.36(+2.57%) |
Mar 31, 2022 | 12.64 | 14.31 | 12.21 | 14.02 | 111,750 | +1.05(+8.10%) |
Mar 30, 2022 | 13.90 | 14.55 | 12.38 | 12.97 | 107,954 | -1.05(-7.49%) |
Mar 29, 2022 | 15.08 | 15.72 | 13.93 | 14.02 | 71,930 | -1.32(-8.60%) |
Mar 28, 2022 | 16.12 | 16.58 | 14.74 | 15.34 | 63,528 | -0.92(-5.66%) |
Mar 25, 2022 | 15.94 | 17.19 | 15.72 | 16.26 | 140,763 | +0.47(+2.98%) |
Mar 24, 2022 | 15.19 | 15.99 | 15.03 | 15.79 | 45,394 | +0.44(+2.87%) |
Mar 23, 2022 | 15.31 | 15.69 | 14.79 | 15.35 | 118,945 | -0.07(-0.45%) |
Mar 22, 2022 | 14.52 | 15.68 | 14.18 | 15.42 | 196,675 | +0.74(+5.04%) |
Mar 21, 2022 | 15.36 | 16.30 | 14.45 | 14.68 | 276,384 | -0.89(-5.72%) |
Mar 18, 2022 | 17.18 | 17.52 | 15.55 | 15.57 | 1,450,228 | -1.55(-9.05%) |
Mar 17, 2022 | 17.54 | 18.01 | 16.89 | 17.12 | 222,909 | -0.26(-1.50%) |
Mar 16, 2022 | 17.63 | 18.20 | 16.52 | 17.38 | 170,553 | +0.36(+2.12%) |
Mar 15, 2022 | 16.38 | 17.67 | 16.21 | 17.02 | 117,507 | +0.67(+4.10%) |
Mar 14, 2022 | 16.98 | 17.65 | 16.17 | 16.35 | 80,088 | -0.33(-1.98%) |
Mar 11, 2022 | 16.67 | 17.35 | 15.31 | 16.68 | 76,499 | +0.18(+1.09%) |
Mar 10, 2022 | 16.28 | 17.09 | 15.62 | 16.50 | 107,022 | +0.11(+0.67%) |
Mar 09, 2022 | 17.62 | 18.22 | 16.38 | 16.39 | 120,571 | -0.75(-4.38%) |
Mar 08, 2022 | 17.03 | 17.91 | 16.51 | 17.14 | 122,765 | -0.04(-0.23%) |
Mar 07, 2022 | 18.16 | 19.04 | 16.94 | 17.18 | 148,694 | -0.82(-4.56%) |
Mar 04, 2022 | 18.15 | 18.62 | 17.08 | 18.00 | 75,578 | +0.10(+0.56%) |
Mar 03, 2022 | 16.55 | 18.24 | 16.55 | 17.90 | 79,493 | +1.20(+7.19%) |
Mar 02, 2022 | 16.90 | 17.49 | 16.56 | 16.70 | 112,041 | -0.37(-2.17%) |