Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.600 | 9.170 | 8.370 | 9.090 | 359,568 | +0.68(+8.09%) |
May 27, 2022 | 7.860 | 8.440 | 7.630 | 8.410 | 267,379 | +0.61(+7.82%) |
May 26, 2022 | 7.810 | 8.030 | 7.760 | 7.800 | 186,423 | +0.03(+0.39%) |
May 25, 2022 | 7.830 | 8.080 | 7.600 | 7.770 | 207,184 | -0.14(-1.77%) |
May 24, 2022 | 7.940 | 8.029 | 7.690 | 7.910 | 285,915 | -0.12(-1.49%) |
May 23, 2022 | 8.310 | 8.500 | 7.900 | 8.030 | 191,944 | -0.33(-3.95%) |
May 20, 2022 | 8.560 | 8.720 | 7.955 | 8.360 | 334,462 | +0.01(+0.12%) |
May 19, 2022 | 8.280 | 8.610 | 8.200 | 8.350 | 212,779 | +0.09(+1.09%) |
May 18, 2022 | 8.880 | 8.990 | 8.010 | 8.260 | 356,333 | -0.71(-7.92%) |
May 17, 2022 | 8.660 | 8.972 | 8.240 | 8.970 | 267,199 | +0.76(+9.26%) |
May 16, 2022 | 7.700 | 8.680 | 7.640 | 8.210 | 679,650 | +0.58(+7.60%) |
May 13, 2022 | 7.660 | 7.720 | 7.300 | 7.630 | 527,073 | +0.57(+8.07%) |
May 12, 2022 | 6.710 | 7.120 | 6.540 | 7.060 | 461,091 | +0.30(+4.44%) |
May 11, 2022 | 8.250 | 8.281 | 6.740 | 6.760 | 647,843 | -1.44(-17.56%) |
May 10, 2022 | 7.820 | 8.300 | 7.200 | 8.200 | 792,827 | +0.84(+11.41%) |
May 09, 2022 | 8.160 | 8.160 | 7.340 | 7.360 | 483,889 | -0.94(-11.33%) |
May 06, 2022 | 8.850 | 8.930 | 7.940 | 8.300 | 350,122 | -0.53(-6.00%) |
May 05, 2022 | 9.470 | 9.520 | 8.750 | 8.830 | 271,266 | -0.74(-7.73%) |
May 04, 2022 | 9.570 | 9.590 | 8.810 | 9.570 | 361,343 | +0.00(+0.00%) |
May 03, 2022 | 9.760 | 9.760 | 9.170 | 9.570 | 350,000 | -0.23(-2.35%) |
May 02, 2022 | 9.240 | 9.800 | 9.100 | 9.800 | 238,937 | +0.74(+8.17%) |
Apr 29, 2022 | 9.610 | 10.18 | 9.060 | 9.060 | 289,849 | -0.46(-4.83%) |
Apr 28, 2022 | 10.26 | 10.44 | 9.310 | 9.520 | 522,284 | -0.68(-6.67%) |
Apr 27, 2022 | 11.30 | 11.32 | 10.19 | 10.20 | 486,169 | -1.14(-10.05%) |
Apr 26, 2022 | 12.15 | 12.24 | 11.31 | 11.34 | 403,533 | -0.81(-6.67%) |
Apr 25, 2022 | 12.60 | 12.87 | 12.10 | 12.15 | 221,692 | -0.46(-3.65%) |
Apr 22, 2022 | 12.30 | 12.71 | 12.28 | 12.61 | 166,621 | +0.19(+1.53%) |
Apr 21, 2022 | 12.83 | 12.92 | 12.32 | 12.42 | 195,510 | -0.26(-2.05%) |
Apr 20, 2022 | 12.57 | 12.85 | 12.29 | 12.68 | 117,496 | +0.00(+0.00%) |
Apr 19, 2022 | 12.40 | 12.74 | 12.23 | 12.68 | 182,044 | +0.43(+3.51%) |
Apr 18, 2022 | 12.58 | 12.65 | 12.14 | 12.25 | 208,978 | -0.35(-2.78%) |
Apr 14, 2022 | 13.28 | 13.28 | 12.35 | 12.60 | 342,760 | -0.55(-4.18%) |
Apr 13, 2022 | 12.52 | 13.15 | 12.26 | 13.15 | 204,709 | +0.70(+5.62%) |
Apr 12, 2022 | 12.76 | 12.99 | 12.24 | 12.45 | 184,861 | -0.08(-0.64%) |
Apr 11, 2022 | 12.54 | 12.80 | 12.20 | 12.53 | 186,002 | +0.03(+0.24%) |
Apr 08, 2022 | 13.08 | 13.08 | 12.09 | 12.50 | 283,912 | -0.52(-3.99%) |
Apr 07, 2022 | 13.19 | 13.29 | 12.69 | 13.02 | 180,752 | -0.15(-1.14%) |
Apr 06, 2022 | 13.50 | 13.67 | 12.69 | 13.17 | 265,947 | -0.54(-3.94%) |
Apr 05, 2022 | 14.19 | 14.42 | 13.31 | 13.71 | 403,888 | -0.47(-3.31%) |
Apr 04, 2022 | 13.46 | 14.51 | 13.40 | 14.18 | 307,479 | +0.81(+6.06%) |
Apr 01, 2022 | 12.67 | 13.76 | 12.67 | 13.37 | 176,226 | +0.48(+3.72%) |
Mar 31, 2022 | 12.80 | 13.10 | 12.53 | 12.89 | 177,411 | +0.07(+0.55%) |
Mar 30, 2022 | 13.07 | 13.52 | 12.76 | 12.82 | 159,710 | -0.28(-2.14%) |
Mar 29, 2022 | 12.50 | 13.22 | 12.50 | 13.10 | 194,666 | +0.75(+6.07%) |
Mar 28, 2022 | 12.63 | 12.91 | 11.94 | 12.35 | 218,240 | -0.17(-1.36%) |
Mar 25, 2022 | 13.03 | 13.03 | 12.16 | 12.52 | 241,004 | -0.64(-4.86%) |
Mar 24, 2022 | 13.55 | 13.67 | 13.03 | 13.16 | 218,046 | -0.29(-2.16%) |
Mar 23, 2022 | 12.80 | 13.97 | 12.60 | 13.45 | 300,735 | +0.68(+5.32%) |
Mar 22, 2022 | 13.89 | 14.39 | 12.70 | 12.77 | 595,259 | -1.09(-7.86%) |
Mar 21, 2022 | 14.91 | 15.31 | 13.62 | 13.86 | 856,815 | +0.31(+2.29%) |
Mar 18, 2022 | 12.24 | 13.65 | 12.10 | 13.55 | 344,078 | +1.18(+9.54%) |
Mar 17, 2022 | 12.16 | 12.71 | 11.94 | 12.37 | 222,829 | +0.21(+1.73%) |
Mar 16, 2022 | 11.76 | 12.24 | 11.58 | 12.16 | 218,830 | +0.67(+5.83%) |
Mar 15, 2022 | 11.18 | 11.64 | 11.16 | 11.49 | 153,394 | +0.36(+3.23%) |
Mar 14, 2022 | 12.10 | 12.33 | 10.92 | 11.13 | 264,258 | -1.02(-8.40%) |
Mar 11, 2022 | 12.64 | 12.81 | 12.00 | 12.15 | 149,072 | -0.42(-3.34%) |
Mar 10, 2022 | 12.86 | 13.02 | 12.01 | 12.57 | 151,377 | -0.44(-3.38%) |
Mar 09, 2022 | 12.90 | 13.24 | 12.73 | 13.01 | 196,566 | +0.47(+3.75%) |
Mar 08, 2022 | 12.18 | 13.28 | 11.88 | 12.54 | 221,171 | +0.38(+3.12%) |
Mar 07, 2022 | 12.37 | 12.82 | 12.10 | 12.16 | 220,049 | -0.27(-2.17%) |
Mar 04, 2022 | 13.20 | 13.50 | 12.28 | 12.43 | 150,749 | -0.88(-6.61%) |
Mar 03, 2022 | 14.85 | 14.85 | 13.22 | 13.31 | 222,081 | -1.21(-8.33%) |
Mar 02, 2022 | 14.56 | 14.82 | 13.89 | 14.52 | 204,703 | -0.10(-0.68%) |