Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.400 | 8.500 | 8.350 | 8.458 | 18,439 | +0.04(+0.45%) |
May 27, 2022 | 8.490 | 8.570 | 8.310 | 8.420 | 44,795 | -0.19(-2.21%) |
May 26, 2022 | 8.390 | 8.720 | 8.390 | 8.610 | 17,024 | +0.24(+2.87%) |
May 25, 2022 | 8.330 | 8.510 | 8.330 | 8.370 | 19,020 | -0.03(-0.36%) |
May 24, 2022 | 8.550 | 8.550 | 8.250 | 8.400 | 39,608 | -0.22(-2.55%) |
May 23, 2022 | 8.680 | 8.710 | 8.560 | 8.620 | 13,662 | -0.07(-0.81%) |
May 20, 2022 | 8.600 | 8.750 | 8.341 | 8.690 | 28,201 | +0.12(+1.40%) |
May 19, 2022 | 8.350 | 8.730 | 8.350 | 8.570 | 15,738 | +0.07(+0.82%) |
May 18, 2022 | 8.720 | 8.760 | 8.341 | 8.500 | 28,794 | -0.31(-3.52%) |
May 17, 2022 | 8.750 | 8.980 | 8.680 | 8.810 | 24,126 | +0.06(+0.69%) |
May 16, 2022 | 8.550 | 8.872 | 8.550 | 8.750 | 25,038 | +0.09(+1.04%) |
May 13, 2022 | 8.450 | 8.740 | 8.300 | 8.660 | 28,078 | +0.47(+5.74%) |
May 12, 2022 | 8.000 | 8.410 | 7.830 | 8.190 | 55,100 | +0.16(+1.99%) |
May 11, 2022 | 8.290 | 8.400 | 8.030 | 8.030 | 51,846 | -0.33(-3.97%) |
May 10, 2022 | 8.560 | 8.560 | 8.150 | 8.362 | 38,885 | -0.10(-1.16%) |
May 09, 2022 | 8.810 | 8.990 | 8.382 | 8.460 | 62,428 | -0.51(-5.69%) |
May 06, 2022 | 8.920 | 8.985 | 8.500 | 8.970 | 90,766 | -0.01(-0.11%) |
May 05, 2022 | 9.290 | 9.290 | 8.850 | 8.980 | 83,289 | -0.54(-5.67%) |
May 04, 2022 | 9.300 | 9.520 | 9.000 | 9.520 | 51,126 | +0.18(+1.93%) |
May 03, 2022 | 9.440 | 9.540 | 9.264 | 9.340 | 208,301 | -0.10(-1.06%) |
May 02, 2022 | 9.330 | 9.440 | 9.200 | 9.440 | 50,826 | +0.00(+0.00%) |
Apr 29, 2022 | 9.730 | 9.835 | 9.380 | 9.440 | 23,324 | -0.26(-2.68%) |
Apr 28, 2022 | 9.510 | 9.700 | 9.220 | 9.700 | 65,424 | +0.18(+1.89%) |
Apr 27, 2022 | 9.770 | 9.936 | 9.480 | 9.520 | 47,801 | -0.37(-3.74%) |
Apr 26, 2022 | 10.15 | 10.15 | 9.850 | 9.890 | 132,265 | -0.16(-1.59%) |
Apr 25, 2022 | 10.09 | 10.19 | 9.960 | 10.05 | 43,322 | -0.20(-1.95%) |
Apr 22, 2022 | 10.29 | 10.38 | 10.10 | 10.25 | 34,174 | -0.05(-0.49%) |
Apr 21, 2022 | 10.74 | 10.74 | 10.25 | 10.30 | 58,821 | -0.36(-3.38%) |
Apr 20, 2022 | 10.87 | 10.87 | 10.56 | 10.66 | 21,807 | -0.19(-1.75%) |
Apr 19, 2022 | 10.68 | 10.94 | 10.59 | 10.85 | 54,588 | +0.08(+0.74%) |
Apr 18, 2022 | 11.11 | 11.11 | 10.65 | 10.77 | 45,680 | -0.38(-3.38%) |
Apr 14, 2022 | 11.41 | 11.41 | 11.10 | 11.15 | 26,657 | -0.26(-2.30%) |
Apr 13, 2022 | 11.15 | 11.43 | 11.15 | 11.41 | 27,920 | +0.18(+1.64%) |
Apr 12, 2022 | 11.45 | 11.72 | 11.17 | 11.22 | 37,860 | -0.14(-1.19%) |
Apr 11, 2022 | 11.37 | 11.59 | 11.30 | 11.36 | 42,577 | -0.23(-1.98%) |
Apr 08, 2022 | 11.78 | 11.82 | 11.51 | 11.59 | 38,750 | -0.24(-2.03%) |
Apr 07, 2022 | 11.98 | 11.98 | 11.40 | 11.83 | 55,042 | -0.15(-1.25%) |
Apr 06, 2022 | 12.33 | 12.33 | 11.80 | 11.98 | 47,952 | -0.30(-2.44%) |
Apr 05, 2022 | 12.69 | 12.69 | 12.05 | 12.28 | 64,757 | -0.34(-2.69%) |
Apr 04, 2022 | 12.75 | 12.80 | 12.50 | 12.62 | 37,116 | -0.03(-0.24%) |
Apr 01, 2022 | 12.58 | 12.90 | 12.55 | 12.65 | 75,563 | +0.11(+0.88%) |
Mar 31, 2022 | 12.90 | 12.90 | 12.50 | 12.54 | 38,111 | -0.16(-1.26%) |
Mar 30, 2022 | 12.93 | 13.11 | 12.60 | 12.70 | 47,036 | -0.17(-1.32%) |
Mar 29, 2022 | 12.70 | 13.02 | 12.59 | 12.87 | 83,412 | +0.25(+1.98%) |
Mar 28, 2022 | 12.94 | 12.95 | 12.32 | 12.62 | 78,381 | -0.32(-2.47%) |
Mar 25, 2022 | 13.45 | 13.45 | 12.55 | 12.94 | 159,334 | +0.40(+3.19%) |
Mar 24, 2022 | 12.11 | 12.61 | 11.91 | 12.54 | 60,412 | +0.42(+3.47%) |
Mar 23, 2022 | 12.46 | 12.50 | 12.02 | 12.12 | 41,021 | -0.12(-0.98%) |
Mar 22, 2022 | 11.87 | 12.26 | 11.87 | 12.24 | 27,101 | +0.34(+2.86%) |
Mar 21, 2022 | 12.06 | 12.12 | 11.83 | 11.90 | 24,366 | -0.18(-1.47%) |
Mar 18, 2022 | 11.41 | 12.10 | 11.41 | 12.08 | 36,331 | +0.48(+4.12%) |
Mar 17, 2022 | 11.15 | 11.64 | 11.12 | 11.60 | 57,276 | +0.39(+3.48%) |
Mar 16, 2022 | 11.01 | 11.23 | 10.82 | 11.21 | 25,128 | +0.49(+4.57%) |
Mar 15, 2022 | 10.52 | 10.75 | 10.45 | 10.72 | 76,378 | +0.18(+1.71%) |
Mar 14, 2022 | 10.97 | 10.97 | 10.47 | 10.54 | 57,463 | -0.40(-3.66%) |
Mar 11, 2022 | 11.25 | 11.31 | 10.81 | 10.94 | 27,007 | -0.20(-1.80%) |
Mar 10, 2022 | 11.19 | 11.19 | 10.95 | 11.14 | 8,461 | +0.00(+0.00%) |
Mar 09, 2022 | 11.13 | 11.43 | 11.13 | 11.14 | 15,070 | +0.14(+1.26%) |
Mar 08, 2022 | 10.47 | 11.14 | 10.47 | 11.00 | 112,651 | +0.46(+4.38%) |
Mar 07, 2022 | 11.05 | 11.14 | 10.50 | 10.54 | 80,930 | -0.58(-5.22%) |
Mar 04, 2022 | 11.25 | 11.33 | 10.97 | 11.12 | 57,922 | -0.24(-2.14%) |
Mar 03, 2022 | 11.82 | 11.82 | 11.27 | 11.36 | 32,645 | -0.29(-2.46%) |
Mar 02, 2022 | 11.73 | 11.87 | 11.62 | 11.65 | 27,004 | -0.18(-1.52%) |