Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.400 | 8.600 | 7.660 | 8.004 | 20,616 | -0.46(-5.48%) |
May 27, 2022 | 8.020 | 9.000 | 7.802 | 8.468 | 100,598 | +0.29(+3.57%) |
May 26, 2022 | 7.600 | 8.200 | 7.600 | 8.176 | 7,883 | +0.38(+4.90%) |
May 25, 2022 | 7.600 | 7.800 | 7.400 | 7.794 | 7,161 | +0.14(+1.88%) |
May 24, 2022 | 7.800 | 7.930 | 7.114 | 7.650 | 10,876 | -0.24(-3.02%) |
May 23, 2022 | 7.892 | 8.000 | 7.800 | 7.888 | 10,550 | -0.11(-1.40%) |
May 20, 2022 | 8.600 | 8.606 | 7.856 | 8.000 | 16,770 | -0.70(-8.05%) |
May 19, 2022 | 7.984 | 8.700 | 7.984 | 8.700 | 20,114 | +0.61(+7.59%) |
May 18, 2022 | 9.000 | 9.162 | 8.024 | 8.086 | 13,977 | -0.66(-7.53%) |
May 17, 2022 | 9.800 | 10.00 | 8.570 | 8.744 | 46,848 | -0.46(-4.96%) |
May 16, 2022 | 8.000 | 10.00 | 8.000 | 9.200 | 44,624 | +0.36(+4.05%) |
May 13, 2022 | 8.980 | 8.980 | 8.000 | 8.842 | 17,169 | +0.59(+7.15%) |
May 12, 2022 | 9.000 | 9.114 | 7.802 | 8.252 | 14,361 | +0.11(+1.35%) |
May 11, 2022 | 9.000 | 9.000 | 7.800 | 8.142 | 33,791 | -1.06(-11.50%) |
May 10, 2022 | 10.80 | 10.80 | 8.800 | 9.200 | 47,676 | -1.53(-14.24%) |
May 09, 2022 | 12.40 | 12.40 | 10.50 | 10.73 | 19,379 | -1.67(-13.48%) |
May 06, 2022 | 13.20 | 13.65 | 11.80 | 12.40 | 22,003 | -0.74(-5.63%) |
May 05, 2022 | 13.80 | 14.00 | 12.70 | 13.14 | 9,992 | -0.41(-3.03%) |
May 04, 2022 | 13.40 | 13.91 | 13.10 | 13.55 | 14,912 | +0.16(+1.23%) |
May 03, 2022 | 13.80 | 14.00 | 13.00 | 13.39 | 14,365 | -0.30(-2.19%) |
May 02, 2022 | 14.00 | 14.00 | 13.47 | 13.69 | 6,827 | +0.09(+0.63%) |
Apr 29, 2022 | 14.20 | 14.20 | 13.60 | 13.60 | 8,818 | -0.11(-0.79%) |
Apr 28, 2022 | 14.00 | 14.00 | 12.80 | 13.71 | 16,289 | +0.41(+3.10%) |
Apr 27, 2022 | 14.02 | 14.22 | 13.00 | 13.30 | 23,889 | -0.71(-5.08%) |
Apr 26, 2022 | 15.00 | 14.92 | 13.66 | 14.01 | 15,551 | -0.90(-6.06%) |
Apr 25, 2022 | 15.40 | 15.80 | 14.45 | 14.91 | 17,863 | -0.36(-2.38%) |
Apr 22, 2022 | 15.60 | 15.90 | 15.20 | 15.28 | 10,905 | -0.38(-2.45%) |
Apr 21, 2022 | 16.80 | 17.38 | 15.41 | 15.66 | 20,904 | -1.12(-6.69%) |
Apr 20, 2022 | 17.57 | 17.70 | 16.64 | 16.78 | 25,242 | -0.67(-3.86%) |
Apr 19, 2022 | 17.20 | 17.88 | 17.00 | 17.46 | 15,578 | +0.26(+1.49%) |
Apr 18, 2022 | 19.00 | 19.19 | 17.00 | 17.20 | 27,749 | -1.12(-6.13%) |
Apr 14, 2022 | 19.40 | 19.40 | 17.83 | 18.32 | 28,258 | -1.07(-5.53%) |
Apr 13, 2022 | 19.32 | 19.60 | 18.74 | 19.40 | 11,307 | +0.43(+2.29%) |
Apr 12, 2022 | 19.16 | 20.40 | 18.67 | 18.96 | 18,604 | +0.04(+0.21%) |
Apr 11, 2022 | 20.00 | 20.00 | 18.60 | 18.92 | 30,817 | -1.28(-6.33%) |
Apr 08, 2022 | 20.40 | 20.60 | 20.00 | 20.20 | 15,915 | -0.60(-2.88%) |
Apr 07, 2022 | 21.00 | 21.60 | 20.20 | 20.80 | 22,140 | -0.40(-1.89%) |
Apr 06, 2022 | 20.60 | 21.99 | 20.40 | 21.20 | 52,642 | +0.40(+1.92%) |
Apr 05, 2022 | 21.80 | 22.20 | 20.20 | 20.80 | 60,662 | -1.40(-6.31%) |
Apr 04, 2022 | 23.00 | 23.00 | 21.90 | 22.20 | 23,132 | -0.40(-1.77%) |
Apr 01, 2022 | 23.00 | 24.60 | 22.40 | 22.60 | 69,973 | -0.20(-0.88%) |
Mar 31, 2022 | 23.20 | 23.20 | 22.10 | 22.80 | 34,959 | -0.40(-1.72%) |
Mar 30, 2022 | 23.40 | 27.00 | 22.60 | 23.20 | 183,143 | -1.00(-4.13%) |
Mar 29, 2022 | 22.40 | 25.60 | 22.20 | 24.20 | 94,941 | +1.40(+6.14%) |
Mar 28, 2022 | 23.80 | 24.60 | 22.60 | 22.80 | 122,034 | -3.80(-14.29%) |
Mar 25, 2022 | 28.80 | 29.40 | 23.60 | 26.60 | 431,905 | -0.80(-2.92%) |
Mar 24, 2022 | 22.80 | 29.40 | 21.40 | 27.40 | 357,397 | +4.40(+19.13%) |
Mar 23, 2022 | 22.80 | 24.40 | 22.60 | 23.00 | 23,046 | +1.00(+4.55%) |
Mar 22, 2022 | 21.80 | 22.40 | 20.20 | 22.00 | 44,402 | -0.80(-3.51%) |
Mar 21, 2022 | 22.80 | 23.80 | 21.60 | 22.80 | 37,375 | +1.60(+7.55%) |
Mar 18, 2022 | 22.00 | 23.40 | 21.20 | 21.20 | 35,672 | -0.60(-2.75%) |
Mar 17, 2022 | 22.00 | 22.81 | 21.20 | 21.80 | 9,921 | -0.60(-2.68%) |
Mar 16, 2022 | 20.80 | 23.40 | 20.80 | 22.40 | 40,040 | +2.20(+10.89%) |
Mar 15, 2022 | 20.20 | 20.80 | 19.80 | 20.20 | 4,592 | +0.20(+1.00%) |
Mar 14, 2022 | 21.60 | 21.60 | 19.50 | 20.00 | 19,575 | -1.60(-7.41%) |
Mar 11, 2022 | 23.00 | 23.00 | 21.20 | 21.60 | 10,069 | -0.80(-3.57%) |
Mar 10, 2022 | 21.60 | 23.40 | 21.00 | 22.40 | 21,300 | +1.00(+4.67%) |
Mar 09, 2022 | 20.60 | 22.20 | 20.60 | 21.40 | 14,108 | +1.00(+4.90%) |
Mar 08, 2022 | 20.40 | 21.60 | 19.60 | 20.40 | 22,419 | +0.20(+0.99%) |
Mar 07, 2022 | 20.60 | 21.40 | 20.20 | 20.20 | 12,463 | -0.60(-2.88%) |
Mar 04, 2022 | 22.00 | 22.00 | 20.40 | 20.80 | 16,249 | -1.60(-7.14%) |
Mar 03, 2022 | 22.60 | 23.00 | 21.80 | 22.40 | 7,436 | +0.00(+0.00%) |
Mar 02, 2022 | 22.20 | 23.37 | 21.80 | 22.40 | 10,093 | +0.00(+0.00%) |