Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.800 | 8.960 | 8.290 | 8.880 | 846,452 | +0.03(+0.34%) |
May 27, 2022 | 8.060 | 8.850 | 8.060 | 8.850 | 294,380 | +0.87(+10.90%) |
May 26, 2022 | 7.540 | 8.400 | 7.445 | 7.980 | 411,048 | +0.48(+6.40%) |
May 25, 2022 | 7.020 | 7.510 | 6.800 | 7.500 | 559,041 | +0.38(+5.34%) |
May 24, 2022 | 7.420 | 7.420 | 7.030 | 7.120 | 380,770 | -0.50(-6.56%) |
May 23, 2022 | 7.730 | 7.980 | 7.570 | 7.620 | 464,881 | -0.12(-1.55%) |
May 20, 2022 | 7.970 | 8.125 | 7.171 | 7.740 | 302,428 | -0.01(-0.13%) |
May 19, 2022 | 7.630 | 7.930 | 7.380 | 7.750 | 404,874 | +0.12(+1.57%) |
May 18, 2022 | 7.980 | 8.410 | 7.610 | 7.630 | 301,845 | -0.69(-8.29%) |
May 17, 2022 | 8.890 | 9.100 | 8.224 | 8.320 | 303,401 | -0.27(-3.14%) |
May 16, 2022 | 8.600 | 8.860 | 8.280 | 8.590 | 485,531 | -0.11(-1.26%) |
May 13, 2022 | 7.700 | 8.970 | 7.700 | 8.700 | 571,297 | +1.27(+17.09%) |
May 12, 2022 | 6.870 | 7.730 | 6.860 | 7.430 | 566,619 | +0.41(+5.84%) |
May 11, 2022 | 7.610 | 7.940 | 6.840 | 7.020 | 394,364 | -0.69(-8.95%) |
May 10, 2022 | 8.380 | 8.700 | 7.370 | 7.710 | 540,564 | -0.33(-4.10%) |
May 09, 2022 | 8.860 | 9.226 | 7.700 | 8.040 | 465,128 | -1.25(-13.46%) |
May 06, 2022 | 8.860 | 9.510 | 8.370 | 9.290 | 639,320 | +0.29(+3.22%) |
May 05, 2022 | 8.910 | 9.870 | 8.540 | 9.000 | 644,860 | -0.04(-0.44%) |
May 04, 2022 | 8.570 | 9.175 | 8.120 | 9.040 | 417,862 | +0.51(+5.98%) |
May 03, 2022 | 8.380 | 8.770 | 8.150 | 8.530 | 469,451 | +0.07(+0.83%) |
May 02, 2022 | 7.190 | 8.610 | 7.080 | 8.460 | 747,837 | +1.18(+16.21%) |
Apr 29, 2022 | 7.730 | 7.935 | 7.190 | 7.280 | 608,052 | -0.50(-6.37%) |
Apr 28, 2022 | 8.210 | 8.385 | 7.710 | 7.775 | 470,117 | -0.30(-3.77%) |
Apr 27, 2022 | 8.010 | 8.443 | 7.950 | 8.080 | 371,079 | +0.09(+1.13%) |
Apr 26, 2022 | 8.540 | 8.830 | 7.975 | 7.990 | 444,648 | -0.70(-8.06%) |
Apr 25, 2022 | 8.700 | 8.890 | 8.290 | 8.690 | 540,155 | -0.05(-0.57%) |
Apr 22, 2022 | 9.080 | 9.290 | 8.600 | 8.740 | 310,691 | -0.41(-4.48%) |
Apr 21, 2022 | 10.47 | 10.50 | 9.100 | 9.150 | 396,779 | -1.05(-10.29%) |
Apr 20, 2022 | 10.18 | 10.72 | 9.750 | 10.20 | 336,374 | -0.56(-5.20%) |
Apr 19, 2022 | 10.79 | 11.16 | 10.58 | 10.76 | 263,241 | +0.01(+0.09%) |
Apr 18, 2022 | 11.43 | 11.50 | 10.52 | 10.75 | 240,019 | -0.71(-6.20%) |
Apr 14, 2022 | 12.73 | 12.73 | 11.43 | 11.46 | 279,762 | -1.29(-10.12%) |
Apr 13, 2022 | 12.01 | 12.98 | 11.96 | 12.75 | 242,291 | +0.73(+6.07%) |
Apr 12, 2022 | 12.38 | 12.96 | 11.82 | 12.02 | 156,957 | -0.08(-0.66%) |
Apr 11, 2022 | 12.09 | 12.53 | 11.82 | 12.10 | 200,853 | -0.23(-1.87%) |
Apr 08, 2022 | 12.87 | 13.12 | 12.15 | 12.33 | 300,240 | -0.62(-4.79%) |
Apr 07, 2022 | 13.23 | 13.63 | 12.27 | 12.95 | 295,652 | -0.30(-2.26%) |
Apr 06, 2022 | 14.75 | 14.99 | 12.83 | 13.25 | 498,998 | -1.92(-12.66%) |
Apr 05, 2022 | 16.02 | 16.09 | 14.97 | 15.17 | 353,361 | -0.90(-5.60%) |
Apr 04, 2022 | 15.97 | 16.53 | 15.89 | 16.07 | 341,727 | +0.21(+1.32%) |
Apr 01, 2022 | 15.37 | 15.88 | 15.02 | 15.86 | 178,553 | +0.62(+4.07%) |
Mar 31, 2022 | 14.96 | 15.54 | 14.91 | 15.24 | 212,711 | +0.21(+1.40%) |
Mar 30, 2022 | 14.95 | 15.37 | 14.95 | 15.03 | 187,060 | -0.06(-0.40%) |
Mar 29, 2022 | 13.70 | 15.20 | 13.70 | 15.09 | 240,879 | +1.30(+9.43%) |
Mar 28, 2022 | 13.56 | 14.15 | 13.13 | 13.79 | 138,587 | +0.30(+2.22%) |
Mar 25, 2022 | 14.24 | 14.26 | 13.19 | 13.49 | 216,338 | -0.69(-4.87%) |
Mar 24, 2022 | 15.20 | 15.21 | 14.13 | 14.18 | 360,848 | -0.92(-6.09%) |
Mar 23, 2022 | 15.01 | 15.44 | 14.43 | 15.10 | 296,872 | -0.29(-1.88%) |
Mar 22, 2022 | 14.28 | 15.93 | 14.19 | 15.39 | 398,571 | +1.22(+8.61%) |
Mar 21, 2022 | 15.35 | 15.35 | 13.86 | 14.17 | 461,736 | -1.35(-8.70%) |
Mar 18, 2022 | 13.98 | 15.55 | 13.98 | 15.52 | 496,766 | +1.20(+8.38%) |
Mar 17, 2022 | 12.75 | 14.35 | 12.62 | 14.32 | 395,650 | +1.36(+10.49%) |
Mar 16, 2022 | 12.37 | 12.96 | 12.18 | 12.96 | 339,743 | +0.95(+7.91%) |
Mar 15, 2022 | 11.80 | 12.46 | 11.72 | 12.01 | 640,321 | +0.13(+1.09%) |
Mar 14, 2022 | 12.46 | 12.62 | 11.52 | 11.88 | 415,726 | -0.47(-3.81%) |
Mar 11, 2022 | 13.41 | 13.41 | 12.32 | 12.35 | 148,991 | -0.84(-6.37%) |
Mar 10, 2022 | 13.14 | 13.61 | 12.73 | 13.19 | 243,629 | -0.36(-2.66%) |
Mar 09, 2022 | 12.58 | 13.65 | 12.58 | 13.55 | 194,196 | +1.50(+12.45%) |
Mar 08, 2022 | 12.16 | 12.67 | 11.70 | 12.05 | 473,935 | +0.06(+0.50%) |
Mar 07, 2022 | 12.50 | 12.98 | 11.77 | 11.99 | 567,150 | -0.51(-4.08%) |
Mar 04, 2022 | 12.89 | 13.29 | 12.09 | 12.50 | 444,873 | -0.68(-5.16%) |
Mar 03, 2022 | 13.95 | 13.95 | 12.99 | 13.18 | 398,495 | -0.66(-4.77%) |
Mar 02, 2022 | 13.83 | 14.21 | 13.16 | 13.84 | 325,573 | +0.05(+0.36%) |