Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.230 | 8.340 | 7.930 | 8.030 | 1,943,254 | -0.13(-1.59%) |
May 27, 2022 | 8.320 | 8.320 | 8.070 | 8.160 | 2,179,384 | -0.04(-0.49%) |
May 26, 2022 | 8.300 | 8.430 | 8.115 | 8.200 | 1,694,917 | -0.11(-1.32%) |
May 25, 2022 | 8.350 | 8.460 | 8.190 | 8.310 | 2,649,967 | -0.18(-2.12%) |
May 24, 2022 | 8.410 | 8.560 | 8.270 | 8.490 | 1,497,107 | +0.14(+1.68%) |
May 23, 2022 | 8.600 | 8.635 | 8.245 | 8.350 | 1,294,140 | -0.04(-0.48%) |
May 20, 2022 | 8.570 | 8.590 | 8.295 | 8.390 | 1,360,405 | -0.13(-1.53%) |
May 19, 2022 | 8.160 | 8.620 | 8.140 | 8.520 | 4,845,647 | +0.58(+7.30%) |
May 18, 2022 | 8.120 | 8.185 | 7.885 | 7.940 | 1,779,444 | -0.19(-2.34%) |
May 17, 2022 | 8.280 | 8.325 | 8.085 | 8.130 | 2,339,795 | +0.05(+0.62%) |
May 16, 2022 | 8.090 | 8.175 | 8.020 | 8.080 | 2,310,779 | -0.01(-0.12%) |
May 13, 2022 | 7.870 | 8.225 | 7.865 | 8.090 | 2,508,679 | +0.15(+1.89%) |
May 12, 2022 | 8.190 | 8.250 | 7.760 | 7.940 | 2,767,125 | -0.45(-5.36%) |
May 11, 2022 | 8.470 | 8.665 | 8.265 | 8.390 | 2,877,293 | +0.00(+0.00%) |
May 10, 2022 | 8.680 | 8.760 | 8.230 | 8.390 | 2,085,888 | -0.15(-1.76%) |
May 09, 2022 | 8.770 | 8.885 | 8.500 | 8.540 | 2,369,250 | -0.48(-5.32%) |
May 06, 2022 | 9.120 | 9.194 | 8.980 | 9.020 | 1,417,413 | -0.14(-1.53%) |
May 05, 2022 | 9.730 | 9.740 | 9.055 | 9.160 | 2,023,771 | -0.42(-4.38%) |
May 04, 2022 | 9.590 | 9.650 | 9.285 | 9.580 | 2,151,047 | +0.01(+0.10%) |
May 03, 2022 | 9.420 | 9.725 | 9.420 | 9.570 | 1,748,674 | +0.11(+1.16%) |
May 02, 2022 | 9.410 | 9.510 | 9.195 | 9.460 | 2,674,096 | -0.26(-2.67%) |
Apr 29, 2022 | 10.11 | 10.21 | 9.250 | 9.720 | 4,809,026 | -0.83(-7.87%) |
Apr 28, 2022 | 10.37 | 10.63 | 10.16 | 10.55 | 2,373,410 | +0.23(+2.23%) |
Apr 27, 2022 | 10.44 | 10.59 | 10.27 | 10.32 | 1,544,841 | -0.07(-0.67%) |
Apr 26, 2022 | 10.74 | 10.81 | 10.36 | 10.39 | 1,495,070 | -0.35(-3.26%) |
Apr 25, 2022 | 10.70 | 10.88 | 10.44 | 10.74 | 2,050,743 | -0.43(-3.85%) |
Apr 22, 2022 | 11.37 | 11.48 | 11.05 | 11.17 | 1,937,710 | -0.43(-3.71%) |
Apr 21, 2022 | 12.06 | 12.08 | 11.41 | 11.60 | 2,021,002 | -0.51(-4.21%) |
Apr 20, 2022 | 11.95 | 12.13 | 11.73 | 12.11 | 1,643,388 | +0.19(+1.59%) |
Apr 19, 2022 | 12.10 | 12.15 | 11.80 | 11.92 | 1,936,104 | -0.28(-2.30%) |
Apr 18, 2022 | 12.37 | 12.49 | 12.17 | 12.20 | 1,559,530 | +0.00(+0.00%) |
Apr 14, 2022 | 12.10 | 12.26 | 11.89 | 12.20 | 2,439,009 | +0.04(+0.33%) |
Apr 13, 2022 | 11.81 | 12.30 | 11.81 | 12.16 | 2,308,097 | +0.44(+3.75%) |
Apr 12, 2022 | 11.76 | 12.04 | 11.65 | 11.72 | 3,231,485 | +0.09(+0.77%) |
Apr 11, 2022 | 11.69 | 11.73 | 11.43 | 11.63 | 2,074,323 | +0.14(+1.22%) |
Apr 08, 2022 | 11.08 | 11.57 | 11.08 | 11.49 | 1,748,173 | +0.45(+4.08%) |
Apr 07, 2022 | 10.97 | 11.15 | 10.92 | 11.04 | 1,098,796 | +0.10(+0.91%) |
Apr 06, 2022 | 11.13 | 11.22 | 10.82 | 10.94 | 1,712,341 | -0.19(-1.71%) |
Apr 05, 2022 | 11.55 | 11.76 | 11.11 | 11.13 | 1,804,945 | -0.42(-3.64%) |
Apr 04, 2022 | 11.57 | 11.62 | 11.41 | 11.55 | 2,211,604 | +0.04(+0.35%) |
Apr 01, 2022 | 11.13 | 11.53 | 11.11 | 11.51 | 1,655,374 | +0.30(+2.68%) |
Mar 31, 2022 | 11.30 | 11.40 | 11.19 | 11.21 | 1,493,307 | -0.15(-1.32%) |
Mar 30, 2022 | 11.30 | 11.64 | 11.25 | 11.36 | 1,685,663 | +0.13(+1.16%) |
Mar 29, 2022 | 10.95 | 11.27 | 10.78 | 11.23 | 2,453,378 | -0.06(-0.53%) |
Mar 28, 2022 | 11.37 | 11.43 | 11.18 | 11.29 | 2,291,565 | -0.30(-2.59%) |
Mar 25, 2022 | 11.45 | 11.63 | 11.40 | 11.59 | 1,241,112 | +0.09(+0.78%) |
Mar 24, 2022 | 11.68 | 11.74 | 11.48 | 11.50 | 1,187,795 | -0.04(-0.35%) |
Mar 23, 2022 | 11.37 | 11.57 | 11.29 | 11.54 | 1,235,908 | +0.28(+2.49%) |
Mar 22, 2022 | 11.41 | 11.41 | 11.13 | 11.26 | 1,277,044 | -0.11(-0.97%) |
Mar 21, 2022 | 11.06 | 11.56 | 11.04 | 11.37 | 1,917,879 | +0.35(+3.18%) |
Mar 18, 2022 | 11.01 | 11.10 | 10.87 | 11.02 | 4,308,148 | -0.12(-1.08%) |
Mar 17, 2022 | 10.92 | 11.39 | 10.91 | 11.14 | 2,370,139 | +0.32(+2.96%) |
Mar 16, 2022 | 10.82 | 10.97 | 10.53 | 10.82 | 2,403,450 | -0.05(-0.46%) |
Mar 15, 2022 | 10.50 | 11.01 | 10.44 | 10.87 | 2,245,572 | +0.03(+0.28%) |
Mar 14, 2022 | 11.16 | 11.19 | 10.71 | 10.84 | 2,150,472 | -0.56(-4.91%) |
Mar 11, 2022 | 11.26 | 11.55 | 11.16 | 11.40 | 2,085,629 | -0.24(-2.06%) |
Mar 10, 2022 | 11.57 | 11.77 | 11.52 | 11.64 | 3,614,389 | +0.12(+1.04%) |
Mar 09, 2022 | 11.02 | 11.65 | 10.90 | 11.52 | 3,399,537 | -0.03(-0.26%) |
Mar 08, 2022 | 11.55 | 11.83 | 11.05 | 11.55 | 8,073,556 | +0.12(+1.05%) |
Mar 07, 2022 | 11.39 | 11.65 | 11.29 | 11.43 | 3,708,594 | +0.04(+0.35%) |
Mar 04, 2022 | 11.23 | 11.44 | 11.08 | 11.39 | 3,351,699 | +0.20(+1.79%) |
Mar 03, 2022 | 11.24 | 11.27 | 10.97 | 11.19 | 2,268,930 | -0.04(-0.36%) |
Mar 02, 2022 | 11.05 | 11.33 | 11.01 | 11.23 | 3,088,485 | -0.11(-0.97%) |