Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.097 | 9.217 | 8.948 | 9.038 | 531,320 | -0.05(-0.55%) |
May 27, 2022 | 8.838 | 9.097 | 8.838 | 9.088 | 323,920 | +0.32(+3.64%) |
May 26, 2022 | 8.519 | 8.838 | 8.419 | 8.768 | 514,947 | +0.27(+3.17%) |
May 25, 2022 | 8.220 | 8.569 | 8.220 | 8.499 | 330,628 | +0.20(+2.40%) |
May 24, 2022 | 8.509 | 8.509 | 8.180 | 8.299 | 669,343 | -0.51(-5.78%) |
May 23, 2022 | 8.838 | 8.850 | 8.639 | 8.808 | 288,953 | +0.02(+0.23%) |
May 20, 2022 | 9.048 | 9.048 | 8.489 | 8.788 | 337,839 | -0.07(-0.79%) |
May 19, 2022 | 8.698 | 9.047 | 8.669 | 8.858 | 548,687 | +0.12(+1.37%) |
May 18, 2022 | 8.948 | 9.078 | 8.700 | 8.738 | 564,903 | -0.35(-3.84%) |
May 17, 2022 | 9.008 | 9.162 | 8.858 | 9.088 | 445,777 | +0.30(+3.41%) |
May 16, 2022 | 8.888 | 9.028 | 8.768 | 8.788 | 405,862 | -0.18(-2.00%) |
May 13, 2022 | 8.609 | 8.998 | 8.589 | 8.968 | 533,378 | +0.57(+6.77%) |
May 12, 2022 | 8.050 | 8.599 | 7.981 | 8.399 | 1,401,692 | +0.18(+2.18%) |
May 11, 2022 | 8.369 | 8.689 | 8.180 | 8.220 | 904,987 | -0.39(-4.52%) |
May 10, 2022 | 8.858 | 8.888 | 8.404 | 8.609 | 2,481,261 | -0.02(-0.23%) |
May 09, 2022 | 8.978 | 9.058 | 8.569 | 8.629 | 1,015,208 | -0.60(-6.49%) |
May 06, 2022 | 9.407 | 9.487 | 9.088 | 9.227 | 607,419 | -0.31(-3.24%) |
May 05, 2022 | 10.05 | 10.05 | 9.397 | 9.536 | 608,347 | -0.63(-6.18%) |
May 04, 2022 | 9.846 | 10.19 | 9.521 | 10.16 | 640,588 | +0.32(+3.24%) |
May 03, 2022 | 9.836 | 9.975 | 9.736 | 9.846 | 428,498 | -0.02(-0.20%) |
May 02, 2022 | 9.546 | 9.866 | 9.487 | 9.866 | 455,586 | +0.29(+3.02%) |
Apr 29, 2022 | 9.766 | 10.10 | 9.546 | 9.576 | 595,793 | -0.34(-3.42%) |
Apr 28, 2022 | 9.746 | 9.990 | 9.472 | 9.915 | 785,995 | +0.47(+4.96%) |
Apr 27, 2022 | 9.516 | 9.726 | 9.407 | 9.447 | 826,788 | -0.16(-1.66%) |
Apr 26, 2022 | 9.985 | 9.985 | 9.596 | 9.606 | 1,010,602 | -0.45(-4.46%) |
Apr 25, 2022 | 9.736 | 10.07 | 9.736 | 10.06 | 854,175 | +0.13(+1.31%) |
Apr 22, 2022 | 10.12 | 10.27 | 9.886 | 9.925 | 770,386 | -0.22(-2.16%) |
Apr 21, 2022 | 10.59 | 10.77 | 10.10 | 10.14 | 994,146 | -0.41(-3.88%) |
Apr 20, 2022 | 10.98 | 10.98 | 10.53 | 10.55 | 505,717 | -0.44(-3.99%) |
Apr 19, 2022 | 10.74 | 11.04 | 10.64 | 10.99 | 278,307 | +0.26(+2.42%) |
Apr 18, 2022 | 10.70 | 10.82 | 10.57 | 10.73 | 367,315 | -0.09(-0.83%) |
Apr 14, 2022 | 11.17 | 11.20 | 10.81 | 10.82 | 402,519 | -0.36(-3.21%) |
Apr 13, 2022 | 10.98 | 11.22 | 10.86 | 11.18 | 363,470 | +0.29(+2.65%) |
Apr 12, 2022 | 11.15 | 11.34 | 10.85 | 10.89 | 456,354 | -0.12(-1.09%) |
Apr 11, 2022 | 11.01 | 11.17 | 10.89 | 11.01 | 598,902 | -0.23(-2.04%) |
Apr 08, 2022 | 11.43 | 11.43 | 11.20 | 11.24 | 537,900 | -0.20(-1.74%) |
Apr 07, 2022 | 11.53 | 11.67 | 11.18 | 11.44 | 357,368 | -0.10(-0.86%) |
Apr 06, 2022 | 11.77 | 11.79 | 11.39 | 11.54 | 516,888 | -0.48(-3.98%) |
Apr 05, 2022 | 12.37 | 12.39 | 11.98 | 12.02 | 521,885 | -0.39(-3.13%) |
Apr 04, 2022 | 12.04 | 12.44 | 12.02 | 12.41 | 382,704 | +0.49(+4.10%) |
Apr 01, 2022 | 12.00 | 12.03 | 11.78 | 11.92 | 290,973 | -0.01(-0.08%) |
Mar 31, 2022 | 12.22 | 12.24 | 11.91 | 11.93 | 327,074 | -0.30(-2.45%) |
Mar 30, 2022 | 12.45 | 12.58 | 12.16 | 12.23 | 793,609 | -0.30(-2.39%) |
Mar 29, 2022 | 12.34 | 12.57 | 12.20 | 12.53 | 902,509 | +0.39(+3.20%) |
Mar 28, 2022 | 11.88 | 12.15 | 11.83 | 12.14 | 362,879 | +0.22(+1.84%) |
Mar 25, 2022 | 12.15 | 12.17 | 11.76 | 11.92 | 410,252 | -0.24(-1.97%) |
Mar 24, 2022 | 11.94 | 12.16 | 11.75 | 12.16 | 460,081 | +0.25(+2.09%) |
Mar 23, 2022 | 11.91 | 12.17 | 11.75 | 11.91 | 384,949 | -0.12(-0.99%) |
Mar 22, 2022 | 11.78 | 12.14 | 11.71 | 12.03 | 564,571 | +0.34(+2.90%) |
Mar 21, 2022 | 11.83 | 11.86 | 11.48 | 11.69 | 487,435 | -0.21(-1.76%) |
Mar 18, 2022 | 11.47 | 11.91 | 11.45 | 11.90 | 565,804 | +0.37(+3.20%) |
Mar 17, 2022 | 11.13 | 11.55 | 11.08 | 11.53 | 658,449 | +0.24(+2.12%) |
Mar 16, 2022 | 10.90 | 11.30 | 10.83 | 11.29 | 619,350 | +0.71(+6.69%) |
Mar 15, 2022 | 10.29 | 10.61 | 10.22 | 10.58 | 703,711 | +0.32(+3.11%) |
Mar 14, 2022 | 10.55 | 10.67 | 10.24 | 10.26 | 731,591 | -0.37(-3.47%) |
Mar 11, 2022 | 11.07 | 11.08 | 10.62 | 10.63 | 591,137 | -0.36(-3.27%) |
Mar 10, 2022 | 10.99 | 10.77 | 10.99 | 478,005 | -0.17(-1.52%) | |
Mar 09, 2022 | 11.01 | 11.22 | 10.94 | 11.16 | 647,717 | +0.49(+4.58%) |
Mar 08, 2022 | 10.62 | 11.01 | 10.48 | 10.67 | 722,856 | +0.04(+0.38%) |
Mar 07, 2022 | 10.97 | 11.19 | 10.63 | 10.63 | 1,512,905 | -0.53(-4.74%) |
Mar 04, 2022 | 11.30 | 11.48 | 11.08 | 11.16 | 592,484 | -0.34(-2.95%) |
Mar 03, 2022 | 11.88 | 11.90 | 11.45 | 11.50 | 745,971 | -0.36(-3.03%) |
Mar 02, 2022 | 11.77 | 11.89 | 11.58 | 11.86 | 720,457 | +0.11(+0.93%) |
Mar 01, 2022 | 11.98 | 12.10 | 11.66 | 11.75 | 576,006 | -0.30(-2.48%) |
Feb 28, 2022 | 11.77 | 12.13 | 11.76 | 12.05 | 487,125 | +0.11(+0.92%) |
Feb 25, 2022 | 11.83 | 11.95 | 11.72 | 11.94 | 915,635 | +0.18(+1.53%) |
Feb 24, 2022 | 10.80 | 11.79 | 10.80 | 11.76 | 1,653,194 | +0.42(+3.69%) |
Feb 23, 2022 | 11.73 | 11.79 | 11.32 | 11.34 | 1,064,863 | -0.26(-2.24%) |
Feb 22, 2022 | 11.59 | 11.85 | 11.49 | 11.60 | 1,179,284 | -0.20(-1.69%) |
Feb 18, 2022 | 11.80 | 0 | -0.27(-2.23%) | |||
Feb 17, 2022 | 12.40 | 12.40 | 12.03 | 12.07 | 1,011,352 | -0.50(-3.97%) |
Feb 16, 2022 | 12.60 | 12.62 | 12.39 | 12.57 | 721,112 | -0.32(-2.48%) |
Feb 15, 2022 | 12.68 | 12.91 | 12.57 | 12.89 | 420,526 | +0.49(+3.94%) |
Feb 14, 2022 | 12.45 | 12.62 | 12.28 | 12.40 | 516,818 | -0.09(-0.72%) |
Feb 11, 2022 | 12.97 | 13.05 | 12.41 | 12.49 | 810,072 | -0.47(-3.62%) |
Feb 10, 2022 | 13.01 | 13.37 | 12.90 | 12.96 | 866,643 | -0.33(-2.48%) |
Feb 09, 2022 | 13.02 | 13.29 | 12.89 | 13.29 | 738,033 | +0.50(+3.90%) |
Feb 08, 2022 | 12.57 | 12.80 | 12.49 | 12.79 | 1,536,376 | +0.10(+0.79%) |
Feb 07, 2022 | 12.83 | 12.95 | 12.64 | 12.69 | 897,828 | -0.08(-0.62%) |
Feb 04, 2022 | 12.47 | 12.89 | 12.28 | 12.77 | 799,166 | +0.60(+4.92%) |
Feb 03, 2022 | 12.45 | 12.15 | 12.17 | 1,466,933 | -0.91(-6.94%) | |
Feb 02, 2022 | 13.35 | 13.35 | 12.89 | 13.08 | 1,050,249 | -0.02(-0.15%) |
Feb 01, 2022 | 13.17 | 13.17 | 12.77 | 13.10 | 1,006,506 | +0.13(+1.00%) |