Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.54 | 18.40 | 15.54 | 16.68 | 112,538 | +1.77(+11.89%) |
May 27, 2022 | 22.75 | 23.85 | 13.50 | 14.90 | 315,349 | -5.32(-26.31%) |
May 26, 2022 | 17.67 | 21.11 | 17.67 | 20.23 | 193,811 | +2.53(+14.29%) |
May 25, 2022 | 16.56 | 17.70 | 15.60 | 17.70 | 73,114 | +1.49(+9.20%) |
May 24, 2022 | 15.85 | 16.56 | 15.33 | 16.21 | 82,696 | +0.72(+4.62%) |
May 23, 2022 | 13.48 | 16.11 | 13.48 | 15.49 | 134,683 | +3.18(+25.80%) |
May 20, 2022 | 11.41 | 12.64 | 11.00 | 12.31 | 41,866 | +1.06(+9.40%) |
May 19, 2022 | 11.12 | 11.95 | 11.00 | 11.26 | 30,662 | -0.21(-1.87%) |
May 18, 2022 | 11.46 | 11.74 | 10.99 | 11.47 | 19,670 | -0.10(-0.87%) |
May 17, 2022 | 11.29 | 11.93 | 11.29 | 11.57 | 30,854 | +0.38(+3.43%) |
May 16, 2022 | 9.903 | 11.61 | 9.903 | 11.19 | 41,594 | +1.18(+11.74%) |
May 13, 2022 | 10.29 | 10.70 | 9.456 | 10.01 | 42,691 | -0.18(-1.74%) |
May 12, 2022 | 11.05 | 11.05 | 9.861 | 10.19 | 29,505 | -0.60(-5.55%) |
May 11, 2022 | 10.44 | 10.82 | 10.44 | 10.79 | 20,397 | +0.34(+3.23%) |
May 10, 2022 | 10.72 | 10.94 | 9.844 | 10.45 | 83,847 | -0.67(-6.06%) |
May 09, 2022 | 13.27 | 13.27 | 10.57 | 11.12 | 98,220 | -2.23(-16.72%) |
May 06, 2022 | 11.20 | 14.11 | 10.96 | 13.36 | 150,459 | +2.38(+21.64%) |
May 05, 2022 | 10.94 | 11.11 | 10.53 | 10.98 | 56,689 | +0.47(+4.49%) |
May 04, 2022 | 10.95 | 10.95 | 10.30 | 10.51 | 29,294 | +0.29(+2.80%) |
May 03, 2022 | 10.87 | 10.87 | 10.11 | 10.22 | 42,844 | +0.17(+1.68%) |
May 02, 2022 | 10.27 | 10.96 | 10.02 | 10.05 | 27,618 | -0.06(-0.58%) |
Apr 29, 2022 | 10.20 | 10.93 | 10.03 | 10.11 | 50,605 | +0.19(+1.95%) |
Apr 28, 2022 | 10.16 | 10.16 | 9.658 | 9.920 | 18,924 | +0.44(+4.64%) |
Apr 27, 2022 | 9.238 | 10.01 | 9.062 | 9.480 | 22,014 | +0.44(+4.90%) |
Apr 26, 2022 | 8.695 | 9.327 | 8.695 | 9.037 | 27,122 | +0.21(+2.37%) |
Apr 25, 2022 | 9.263 | 9.413 | 8.135 | 8.829 | 112,976 | -0.86(-8.88%) |
Apr 22, 2022 | 10.52 | 10.71 | 9.689 | 9.689 | 22,395 | -0.96(-9.02%) |
Apr 21, 2022 | 11.03 | 11.03 | 10.11 | 10.65 | 33,519 | -0.24(-2.22%) |
Apr 20, 2022 | 10.11 | 10.90 | 10.09 | 10.89 | 28,577 | +0.68(+6.71%) |
Apr 19, 2022 | 10.85 | 10.95 | 10.03 | 10.21 | 48,196 | -0.44(-4.16%) |
Apr 18, 2022 | 9.973 | 10.65 | 9.522 | 10.65 | 75,707 | +1.09(+11.35%) |
Apr 14, 2022 | 9.188 | 9.923 | 8.954 | 9.564 | 58,737 | +0.42(+4.57%) |
Apr 13, 2022 | 8.854 | 9.146 | 8.445 | 9.146 | 52,586 | +0.49(+5.63%) |
Apr 12, 2022 | 8.102 | 8.666 | 8.028 | 8.658 | 21,977 | +0.55(+6.76%) |
Apr 11, 2022 | 8.353 | 8.361 | 7.716 | 8.110 | 39,078 | -0.21(-2.51%) |
Apr 08, 2022 | 7.910 | 8.353 | 7.910 | 8.319 | 49,880 | +0.46(+5.84%) |
Apr 07, 2022 | 7.918 | 8.018 | 7.684 | 7.860 | 20,007 | +0.13(+1.67%) |
Apr 06, 2022 | 8.018 | 8.018 | 7.636 | 7.730 | 23,317 | -0.11(-1.44%) |
Apr 05, 2022 | 7.935 | 8.000 | 7.601 | 7.843 | 31,607 | +0.09(+1.19%) |
Apr 04, 2022 | 7.668 | 7.927 | 7.450 | 7.751 | 78,913 | +0.30(+4.04%) |
Apr 01, 2022 | 7.116 | 7.467 | 7.100 | 7.450 | 14,917 | +0.25(+3.48%) |
Mar 31, 2022 | 7.066 | 7.459 | 6.899 | 7.200 | 19,549 | -0.05(-0.69%) |
Mar 30, 2022 | 7.292 | 7.584 | 7.100 | 7.250 | 26,620 | -0.06(-0.88%) |
Mar 29, 2022 | 8.008 | 8.008 | 7.182 | 7.314 | 62,237 | -0.54(-6.93%) |
Mar 28, 2022 | 8.809 | 8.809 | 7.504 | 7.859 | 125,951 | -0.61(-7.21%) |
Mar 25, 2022 | 7.843 | 8.916 | 7.843 | 8.470 | 138,686 | +0.63(+8.00%) |
Mar 24, 2022 | 7.323 | 8.008 | 7.311 | 7.843 | 91,000 | +0.59(+8.20%) |
Mar 23, 2022 | 6.827 | 7.248 | 6.827 | 7.248 | 20,572 | +0.17(+2.39%) |
Mar 22, 2022 | 7.017 | 7.191 | 7.017 | 7.079 | 26,525 | -0.00(-0.06%) |
Mar 21, 2022 | 6.926 | 7.331 | 6.687 | 7.083 | 47,368 | +0.50(+7.65%) |
Mar 18, 2022 | 6.844 | 6.844 | 6.522 | 6.580 | 17,322 | -0.27(-3.98%) |
Mar 17, 2022 | 6.778 | 7.148 | 6.662 | 6.852 | 74,864 | -0.12(-1.78%) |
Mar 16, 2022 | 7.339 | 7.339 | 6.819 | 6.976 | 61,944 | -0.45(-6.11%) |
Mar 15, 2022 | 7.042 | 7.760 | 7.042 | 7.430 | 55,698 | +0.01(+0.11%) |
Mar 14, 2022 | 7.752 | 7.760 | 6.786 | 7.422 | 37,836 | -0.35(-4.56%) |
Mar 11, 2022 | 6.737 | 7.785 | 6.282 | 7.777 | 111,398 | +1.26(+19.39%) |
Mar 10, 2022 | 6.670 | 6.757 | 6.192 | 6.514 | 114,104 | -0.38(-5.51%) |
Mar 09, 2022 | 6.836 | 7.832 | 6.596 | 6.893 | 99,401 | -0.40(-5.54%) |
Mar 08, 2022 | 8.256 | 8.751 | 6.605 | 7.298 | 176,538 | -0.01(-0.11%) |
Mar 07, 2022 | 7.529 | 8.627 | 7.017 | 7.306 | 406,139 | +0.21(+2.91%) |
Mar 04, 2022 | 6.604 | 7.380 | 6.233 | 7.100 | 172,789 | +0.75(+11.83%) |
Mar 03, 2022 | 6.637 | 6.662 | 6.126 | 6.349 | 20,902 | -0.31(-4.71%) |
Mar 02, 2022 | 6.893 | 7.013 | 6.439 | 6.662 | 49,329 | -0.23(-3.35%) |