Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.860 | 8.500 | 7.860 | 8.350 | 110,380 | -0.29(-3.30%) |
May 27, 2022 | 9.865 | 10.05 | 7.875 | 8.635 | 461,121 | -1.56(-15.34%) |
May 26, 2022 | 9.500 | 12.85 | 9.010 | 10.20 | 2,829,955 | +2.75(+37.00%) |
May 25, 2022 | 7.000 | 7.745 | 7.000 | 7.445 | 12,512 | +0.15(+1.99%) |
May 24, 2022 | 7.570 | 7.920 | 6.950 | 7.300 | 33,186 | -0.50(-6.47%) |
May 23, 2022 | 7.500 | 8.200 | 7.500 | 7.805 | 31,924 | +0.09(+1.17%) |
May 20, 2022 | 8.000 | 8.235 | 7.400 | 7.715 | 37,032 | -0.04(-0.45%) |
May 19, 2022 | 8.000 | 8.280 | 7.750 | 7.750 | 10,773 | -0.20(-2.52%) |
May 18, 2022 | 8.500 | 8.450 | 7.840 | 7.950 | 16,818 | -0.51(-6.03%) |
May 17, 2022 | 7.825 | 8.530 | 7.825 | 8.460 | 20,985 | +0.02(+0.18%) |
May 16, 2022 | 8.805 | 9.500 | 8.305 | 8.445 | 107,881 | +0.19(+2.24%) |
May 13, 2022 | 8.075 | 8.725 | 7.715 | 8.260 | 54,003 | +0.50(+6.37%) |
May 12, 2022 | 6.905 | 8.000 | 6.905 | 7.765 | 35,702 | +0.26(+3.53%) |
May 11, 2022 | 7.500 | 8.000 | 7.185 | 7.500 | 66,939 | -0.72(-8.76%) |
May 10, 2022 | 8.000 | 8.850 | 7.670 | 8.220 | 56,526 | +0.33(+4.12%) |
May 09, 2022 | 8.500 | 8.675 | 7.750 | 7.895 | 47,820 | -0.74(-8.52%) |
May 06, 2022 | 8.955 | 8.955 | 8.620 | 8.630 | 27,654 | -0.37(-4.11%) |
May 05, 2022 | 9.400 | 9.500 | 8.800 | 9.000 | 25,156 | -0.45(-4.71%) |
May 04, 2022 | 9.270 | 9.695 | 8.750 | 9.445 | 26,531 | -0.02(-0.21%) |
May 03, 2022 | 9.500 | 9.900 | 9.300 | 9.465 | 22,355 | -0.22(-2.27%) |
May 02, 2022 | 9.750 | 9.750 | 9.250 | 9.685 | 15,989 | +0.38(+4.03%) |
Apr 29, 2022 | 9.500 | 9.940 | 9.235 | 9.310 | 29,324 | -0.25(-2.67%) |
Apr 28, 2022 | 9.500 | 9.595 | 9.000 | 9.565 | 53,511 | +0.12(+1.27%) |
Apr 27, 2022 | 8.815 | 9.590 | 8.650 | 9.445 | 50,715 | +0.54(+6.12%) |
Apr 26, 2022 | 9.140 | 9.250 | 8.750 | 8.900 | 38,338 | -0.13(-1.49%) |
Apr 25, 2022 | 9.250 | 9.435 | 8.760 | 9.035 | 51,593 | -0.38(-4.09%) |
Apr 22, 2022 | 9.475 | 9.725 | 9.150 | 9.420 | 34,166 | -0.15(-1.62%) |
Apr 21, 2022 | 9.855 | 9.975 | 8.750 | 9.575 | 60,084 | -0.39(-3.87%) |
Apr 20, 2022 | 10.58 | 10.58 | 9.925 | 9.960 | 46,111 | -0.39(-3.81%) |
Apr 19, 2022 | 10.28 | 10.70 | 9.505 | 10.36 | 82,797 | +0.08(+0.73%) |
Apr 18, 2022 | 10.31 | 10.39 | 10.05 | 10.28 | 54,107 | -0.01(-0.10%) |
Apr 14, 2022 | 10.75 | 10.75 | 10.00 | 10.29 | 63,417 | -0.22(-2.09%) |
Apr 13, 2022 | 10.05 | 10.90 | 10.00 | 10.51 | 147,279 | +0.21(+2.04%) |
Apr 12, 2022 | 10.50 | 11.00 | 10.00 | 10.30 | 119,465 | -0.10(-0.96%) |
Apr 11, 2022 | 10.85 | 11.00 | 10.28 | 10.40 | 73,663 | -0.50(-4.59%) |
Apr 08, 2022 | 11.00 | 11.30 | 10.25 | 10.90 | 147,846 | -0.37(-3.28%) |
Apr 07, 2022 | 11.18 | 11.35 | 10.65 | 11.27 | 135,232 | -0.31(-2.68%) |
Apr 06, 2022 | 12.53 | 12.75 | 11.12 | 11.58 | 597,524 | +0.99(+9.35%) |
Apr 05, 2022 | 11.35 | 11.35 | 10.55 | 10.59 | 52,161 | -0.38(-3.51%) |
Apr 04, 2022 | 11.00 | 11.36 | 10.70 | 10.97 | 82,045 | +0.26(+2.47%) |
Apr 01, 2022 | 12.31 | 12.50 | 9.995 | 10.71 | 283,453 | -0.87(-7.51%) |
Mar 31, 2022 | 12.38 | 12.38 | 11.35 | 11.58 | 73,143 | -0.62(-5.08%) |
Mar 30, 2022 | 12.50 | 13.00 | 12.10 | 12.20 | 52,101 | -0.83(-6.33%) |
Mar 29, 2022 | 11.50 | 13.79 | 11.50 | 13.03 | 133,879 | +1.53(+13.26%) |
Mar 28, 2022 | 13.02 | 13.02 | 11.23 | 11.50 | 69,530 | -1.05(-8.37%) |
Mar 25, 2022 | 13.50 | 13.62 | 12.24 | 12.55 | 58,653 | -1.15(-8.39%) |
Mar 24, 2022 | 13.34 | 13.85 | 12.60 | 13.70 | 69,391 | +0.30(+2.24%) |
Mar 23, 2022 | 12.89 | 13.80 | 12.57 | 13.40 | 103,685 | +0.04(+0.30%) |
Mar 22, 2022 | 12.77 | 13.75 | 12.63 | 13.36 | 80,172 | +0.91(+7.31%) |
Mar 21, 2022 | 13.25 | 13.43 | 11.81 | 12.45 | 116,372 | -0.99(-7.37%) |
Mar 18, 2022 | 12.50 | 14.00 | 12.30 | 13.44 | 189,556 | +0.49(+3.78%) |
Mar 17, 2022 | 11.45 | 13.12 | 11.18 | 12.95 | 165,104 | +1.50(+13.10%) |
Mar 16, 2022 | 11.00 | 12.10 | 10.70 | 11.45 | 122,833 | +0.75(+7.06%) |
Mar 15, 2022 | 10.00 | 11.00 | 9.710 | 10.70 | 90,981 | +0.52(+5.11%) |
Mar 14, 2022 | 11.00 | 11.00 | 10.13 | 10.18 | 61,941 | -0.52(-4.91%) |
Mar 11, 2022 | 11.50 | 11.50 | 10.16 | 10.70 | 70,785 | -0.29(-2.68%) |
Mar 10, 2022 | 11.50 | 11.70 | 10.08 | 10.99 | 96,635 | -0.72(-6.11%) |
Mar 09, 2022 | 11.62 | 12.80 | 11.00 | 11.71 | 277,402 | +1.00(+9.34%) |
Mar 08, 2022 | 10.19 | 11.99 | 9.775 | 10.71 | 230,208 | +0.66(+6.51%) |
Mar 07, 2022 | 9.485 | 11.44 | 9.455 | 10.05 | 234,633 | -0.25(-2.38%) |
Mar 04, 2022 | 10.99 | 11.00 | 9.950 | 10.30 | 265,467 | -0.65(-5.94%) |
Mar 03, 2022 | 12.89 | 13.34 | 10.66 | 10.95 | 492,283 | -1.10(-9.13%) |
Mar 02, 2022 | 18.50 | 20.00 | 11.81 | 12.05 | 2,001,695 | -1.95(-13.93%) |