Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.45 | 18.29 | 15.45 | 16.58 | 113,208 | +1.76(+11.89%) |
May 27, 2022 | 22.61 | 23.71 | 13.42 | 14.82 | 317,227 | -5.29(-26.31%) |
May 26, 2022 | 17.57 | 20.99 | 17.57 | 20.11 | 194,965 | +2.51(+14.29%) |
May 25, 2022 | 16.46 | 17.59 | 15.51 | 17.59 | 73,549 | +1.48(+9.20%) |
May 24, 2022 | 15.76 | 16.46 | 15.24 | 16.11 | 83,189 | +0.71(+4.62%) |
May 23, 2022 | 13.40 | 16.01 | 13.40 | 15.40 | 135,485 | +3.16(+25.80%) |
May 20, 2022 | 11.34 | 12.57 | 10.93 | 12.24 | 42,116 | +1.05(+9.40%) |
May 19, 2022 | 11.06 | 11.88 | 10.94 | 11.19 | 30,845 | -0.21(-1.87%) |
May 18, 2022 | 11.39 | 11.67 | 10.93 | 11.40 | 19,787 | -0.10(-0.87%) |
May 17, 2022 | 11.23 | 11.85 | 11.23 | 11.50 | 31,038 | +0.38(+3.43%) |
May 16, 2022 | 9.844 | 11.54 | 9.844 | 11.12 | 41,841 | +1.17(+11.74%) |
May 13, 2022 | 10.23 | 10.63 | 9.400 | 9.953 | 42,945 | -0.18(-1.74%) |
May 12, 2022 | 10.98 | 10.98 | 9.802 | 10.13 | 29,681 | -0.59(-5.55%) |
May 11, 2022 | 10.38 | 10.75 | 10.38 | 10.72 | 20,519 | +0.34(+3.23%) |
May 10, 2022 | 10.66 | 10.87 | 9.786 | 10.39 | 84,346 | -0.67(-6.06%) |
May 09, 2022 | 13.20 | 13.20 | 10.51 | 11.06 | 98,805 | -2.22(-16.72%) |
May 06, 2022 | 11.13 | 14.02 | 10.89 | 13.28 | 151,355 | +2.36(+21.64%) |
May 05, 2022 | 10.87 | 11.04 | 10.47 | 10.92 | 57,026 | +0.47(+4.49%) |
May 04, 2022 | 10.88 | 10.88 | 10.24 | 10.45 | 29,468 | +0.28(+2.80%) |
May 03, 2022 | 10.81 | 10.81 | 10.05 | 10.16 | 43,099 | +0.17(+1.68%) |
May 02, 2022 | 10.20 | 10.89 | 9.961 | 9.995 | 27,783 | -0.06(-0.58%) |
Apr 29, 2022 | 10.14 | 10.87 | 9.970 | 10.05 | 50,907 | +0.19(+1.95%) |
Apr 28, 2022 | 10.10 | 10.10 | 9.601 | 9.861 | 19,036 | +0.44(+4.64%) |
Apr 27, 2022 | 9.183 | 9.947 | 9.009 | 9.424 | 22,145 | +0.44(+4.90%) |
Apr 26, 2022 | 8.644 | 9.271 | 8.644 | 8.984 | 27,283 | +0.21(+2.37%) |
Apr 25, 2022 | 9.208 | 9.358 | 8.087 | 8.776 | 113,649 | -0.86(-8.88%) |
Apr 22, 2022 | 10.46 | 10.65 | 9.632 | 9.632 | 22,528 | -0.95(-9.02%) |
Apr 21, 2022 | 10.96 | 10.96 | 10.05 | 10.59 | 33,718 | -0.24(-2.22%) |
Apr 20, 2022 | 10.05 | 10.84 | 10.03 | 10.83 | 28,747 | +0.68(+6.71%) |
Apr 19, 2022 | 10.79 | 10.89 | 9.972 | 10.15 | 48,483 | -0.44(-4.16%) |
Apr 18, 2022 | 9.914 | 10.59 | 9.466 | 10.59 | 76,158 | +1.08(+11.35%) |
Apr 14, 2022 | 9.133 | 9.864 | 8.901 | 9.507 | 59,087 | +0.42(+4.57%) |
Apr 13, 2022 | 8.801 | 9.092 | 8.395 | 9.092 | 52,899 | +0.48(+5.63%) |
Apr 12, 2022 | 8.054 | 8.615 | 7.981 | 8.607 | 22,108 | +0.54(+6.76%) |
Apr 11, 2022 | 8.303 | 8.311 | 7.670 | 8.062 | 39,310 | -0.21(-2.51%) |
Apr 08, 2022 | 7.863 | 8.303 | 7.863 | 8.270 | 50,177 | +0.46(+5.84%) |
Apr 07, 2022 | 7.871 | 7.971 | 7.639 | 7.813 | 20,126 | +0.13(+1.67%) |
Apr 06, 2022 | 7.971 | 7.971 | 7.591 | 7.684 | 23,456 | -0.11(-1.44%) |
Apr 05, 2022 | 7.888 | 7.953 | 7.556 | 7.797 | 31,795 | +0.09(+1.19%) |
Apr 04, 2022 | 7.622 | 7.880 | 7.406 | 7.705 | 79,383 | +0.30(+4.04%) |
Apr 01, 2022 | 7.074 | 7.423 | 7.058 | 7.406 | 15,006 | +0.25(+3.48%) |
Mar 31, 2022 | 7.024 | 7.415 | 6.858 | 7.157 | 19,666 | -0.05(-0.69%) |
Mar 30, 2022 | 7.249 | 7.539 | 7.058 | 7.207 | 26,779 | -0.06(-0.88%) |
Mar 29, 2022 | 7.961 | 7.961 | 7.140 | 7.271 | 62,608 | -0.54(-6.93%) |
Mar 28, 2022 | 8.757 | 8.757 | 7.460 | 7.813 | 126,701 | -0.61(-7.21%) |
Mar 25, 2022 | 7.796 | 8.863 | 7.796 | 8.420 | 139,512 | +0.62(+8.00%) |
Mar 24, 2022 | 7.279 | 7.961 | 7.268 | 7.796 | 91,542 | +0.59(+8.20%) |
Mar 23, 2022 | 6.787 | 7.205 | 6.787 | 7.205 | 20,695 | +0.17(+2.39%) |
Mar 22, 2022 | 6.976 | 7.148 | 6.976 | 7.037 | 26,683 | -0.00(-0.06%) |
Mar 21, 2022 | 6.885 | 7.288 | 6.647 | 7.041 | 47,650 | +0.50(+7.65%) |
Mar 18, 2022 | 6.803 | 6.803 | 6.483 | 6.541 | 17,425 | -0.27(-3.98%) |
Mar 17, 2022 | 6.738 | 7.105 | 6.623 | 6.812 | 75,310 | -0.12(-1.78%) |
Mar 16, 2022 | 7.296 | 7.296 | 6.779 | 6.935 | 62,313 | -0.45(-6.11%) |
Mar 15, 2022 | 7.000 | 7.714 | 7.000 | 7.386 | 56,029 | +0.01(+0.11%) |
Mar 14, 2022 | 7.706 | 7.714 | 6.746 | 7.378 | 38,061 | -0.35(-4.56%) |
Mar 11, 2022 | 6.697 | 7.739 | 6.245 | 7.731 | 112,061 | +1.26(+19.39%) |
Mar 10, 2022 | 6.631 | 6.717 | 6.155 | 6.475 | 114,784 | -0.38(-5.51%) |
Mar 09, 2022 | 6.795 | 7.786 | 6.557 | 6.853 | 99,993 | -0.40(-5.54%) |
Mar 08, 2022 | 8.207 | 8.699 | 6.565 | 7.255 | 177,590 | -0.01(-0.11%) |
Mar 07, 2022 | 7.485 | 8.576 | 6.976 | 7.263 | 408,557 | +0.21(+2.91%) |
Mar 04, 2022 | 6.565 | 7.337 | 6.196 | 7.058 | 173,818 | +0.75(+11.83%) |
Mar 03, 2022 | 6.598 | 6.623 | 6.089 | 6.311 | 21,026 | -0.31(-4.71%) |
Mar 02, 2022 | 6.853 | 6.972 | 6.401 | 6.623 | 49,622 | -0.23(-3.35%) |