Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.360 | 9.795 | 8.940 | 9.110 | 1,204,034 | -0.60(-6.18%) |
May 27, 2022 | 9.100 | 9.770 | 8.840 | 9.710 | 995,460 | +0.65(+7.17%) |
May 26, 2022 | 9.120 | 9.360 | 9.011 | 9.060 | 461,256 | -0.04(-0.44%) |
May 25, 2022 | 9.020 | 9.190 | 8.790 | 9.100 | 718,916 | +0.06(+0.66%) |
May 24, 2022 | 9.120 | 9.210 | 8.660 | 9.040 | 675,098 | -0.23(-2.48%) |
May 23, 2022 | 9.320 | 9.790 | 9.150 | 9.270 | 581,528 | -0.35(-3.64%) |
May 20, 2022 | 9.380 | 9.660 | 8.939 | 9.620 | 857,666 | +0.35(+3.78%) |
May 19, 2022 | 8.690 | 9.390 | 8.690 | 9.270 | 959,774 | +0.55(+6.31%) |
May 18, 2022 | 8.980 | 9.240 | 8.510 | 8.720 | 954,980 | -0.71(-7.53%) |
May 17, 2022 | 8.820 | 9.435 | 8.820 | 9.430 | 855,858 | +0.71(+8.14%) |
May 16, 2022 | 8.520 | 9.120 | 8.440 | 8.720 | 630,666 | +0.13(+1.51%) |
May 13, 2022 | 7.990 | 8.680 | 7.955 | 8.590 | 856,316 | +0.84(+10.84%) |
May 12, 2022 | 7.140 | 8.220 | 7.130 | 7.750 | 1,230,853 | +0.44(+6.02%) |
May 11, 2022 | 7.690 | 8.160 | 7.229 | 7.310 | 1,424,887 | -0.38(-4.94%) |
May 10, 2022 | 8.150 | 8.500 | 7.285 | 7.690 | 1,347,336 | +0.10(+1.32%) |
May 09, 2022 | 8.050 | 8.390 | 7.380 | 7.590 | 1,481,687 | -0.76(-9.10%) |
May 06, 2022 | 8.860 | 8.860 | 8.260 | 8.350 | 997,140 | -0.68(-7.53%) |
May 05, 2022 | 9.560 | 9.710 | 8.770 | 9.030 | 816,323 | -0.73(-7.48%) |
May 04, 2022 | 9.250 | 9.835 | 8.890 | 9.760 | 759,934 | +0.50(+5.40%) |
May 03, 2022 | 9.090 | 9.330 | 9.000 | 9.260 | 535,241 | +0.21(+2.32%) |
May 02, 2022 | 8.560 | 9.050 | 8.550 | 9.050 | 1,065,026 | +0.46(+5.36%) |
Apr 29, 2022 | 8.900 | 9.296 | 8.570 | 8.590 | 719,718 | -0.40(-4.45%) |
Apr 28, 2022 | 9.100 | 9.135 | 8.500 | 8.990 | 741,363 | +0.07(+0.78%) |
Apr 27, 2022 | 9.070 | 9.370 | 8.880 | 8.920 | 633,742 | -0.11(-1.22%) |
Apr 26, 2022 | 9.600 | 9.780 | 9.030 | 9.030 | 1,111,936 | -0.64(-6.62%) |
Apr 25, 2022 | 9.540 | 9.771 | 9.420 | 9.670 | 598,011 | +0.04(+0.42%) |
Apr 22, 2022 | 9.840 | 10.15 | 9.610 | 9.630 | 834,584 | -0.25(-2.53%) |
Apr 21, 2022 | 10.61 | 10.64 | 9.860 | 9.880 | 858,497 | -0.56(-5.36%) |
Apr 20, 2022 | 10.75 | 10.79 | 10.40 | 10.44 | 625,542 | -0.29(-2.70%) |
Apr 19, 2022 | 10.56 | 10.89 | 10.39 | 10.73 | 581,695 | +0.22(+2.09%) |
Apr 18, 2022 | 11.12 | 11.12 | 10.47 | 10.51 | 933,282 | -0.59(-5.32%) |
Apr 14, 2022 | 11.64 | 11.68 | 11.08 | 11.10 | 547,037 | -0.57(-4.88%) |
Apr 13, 2022 | 11.27 | 11.77 | 11.27 | 11.67 | 711,229 | +0.41(+3.64%) |
Apr 12, 2022 | 11.54 | 11.90 | 11.12 | 11.26 | 577,154 | -0.07(-0.62%) |
Apr 11, 2022 | 11.58 | 11.88 | 11.28 | 11.33 | 654,077 | -0.47(-3.98%) |
Apr 08, 2022 | 11.95 | 12.19 | 11.70 | 11.80 | 578,035 | -0.18(-1.50%) |
Apr 07, 2022 | 12.28 | 12.46 | 11.75 | 11.98 | 585,552 | -0.32(-2.60%) |
Apr 06, 2022 | 12.13 | 12.43 | 11.82 | 12.30 | 933,517 | +0.26(+2.16%) |
Apr 05, 2022 | 12.85 | 12.85 | 11.99 | 12.04 | 955,107 | -0.80(-6.23%) |
Apr 04, 2022 | 12.70 | 13.00 | 12.55 | 12.84 | 766,321 | +0.20(+1.58%) |
Apr 01, 2022 | 12.39 | 12.77 | 12.33 | 12.64 | 737,118 | +0.33(+2.68%) |
Mar 31, 2022 | 12.36 | 12.69 | 12.28 | 12.31 | 699,713 | +0.04(+0.33%) |
Mar 30, 2022 | 12.88 | 13.08 | 12.21 | 12.27 | 748,518 | -0.66(-5.10%) |
Mar 29, 2022 | 12.78 | 13.10 | 12.73 | 12.93 | 1,030,437 | +0.33(+2.62%) |
Mar 28, 2022 | 12.52 | 12.77 | 12.32 | 12.60 | 592,066 | +0.12(+0.96%) |
Mar 25, 2022 | 12.85 | 12.91 | 12.45 | 12.48 | 666,647 | -0.25(-1.96%) |
Mar 24, 2022 | 12.55 | 12.89 | 12.20 | 12.73 | 754,466 | +0.32(+2.58%) |
Mar 23, 2022 | 12.70 | 13.14 | 12.40 | 12.41 | 1,057,919 | -0.47(-3.65%) |
Mar 22, 2022 | 12.66 | 13.01 | 12.56 | 12.88 | 854,297 | +0.34(+2.71%) |
Mar 21, 2022 | 12.89 | 13.08 | 12.42 | 12.54 | 1,041,195 | -0.56(-4.27%) |
Mar 18, 2022 | 12.41 | 13.39 | 12.41 | 13.10 | 3,267,529 | +0.63(+5.05%) |
Mar 17, 2022 | 11.50 | 12.48 | 11.46 | 12.47 | 936,420 | +0.77(+6.58%) |
Mar 16, 2022 | 10.82 | 11.70 | 10.76 | 11.70 | 1,165,505 | +1.05(+9.86%) |
Mar 15, 2022 | 10.12 | 10.76 | 10.12 | 10.65 | 1,202,106 | +0.57(+5.65%) |
Mar 14, 2022 | 10.97 | 11.14 | 9.990 | 10.08 | 1,047,930 | -0.89(-8.11%) |
Mar 11, 2022 | 11.26 | 11.35 | 10.96 | 10.97 | 970,143 | -0.22(-1.97%) |
Mar 10, 2022 | 10.90 | 11.35 | 10.77 | 11.19 | 711,456 | +0.00(+0.00%) |
Mar 09, 2022 | 10.70 | 11.30 | 10.44 | 11.19 | 1,124,575 | +0.97(+9.49%) |
Mar 08, 2022 | 10.16 | 10.74 | 9.890 | 10.22 | 914,615 | +0.07(+0.69%) |
Mar 07, 2022 | 10.28 | 10.63 | 10.12 | 10.15 | 722,162 | -0.22(-2.12%) |
Mar 04, 2022 | 10.53 | 10.82 | 10.27 | 10.37 | 665,802 | -0.26(-2.45%) |
Mar 03, 2022 | 10.88 | 10.98 | 10.42 | 10.63 | 749,380 | -0.15(-1.39%) |
Mar 02, 2022 | 10.67 | 11.00 | 10.61 | 10.78 | 692,634 | +0.25(+2.37%) |