Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.370 | 9.980 | 8.700 | 8.860 | 91,809 | -0.58(-6.14%) |
May 27, 2022 | 9.240 | 9.670 | 8.890 | 9.440 | 106,851 | +0.27(+2.94%) |
May 26, 2022 | 8.620 | 9.750 | 8.620 | 9.170 | 351,811 | +0.62(+7.25%) |
May 25, 2022 | 8.060 | 8.690 | 7.960 | 8.550 | 54,993 | +0.37(+4.52%) |
May 24, 2022 | 8.220 | 8.325 | 7.785 | 8.180 | 75,659 | -0.21(-2.50%) |
May 23, 2022 | 8.230 | 8.590 | 7.800 | 8.390 | 119,845 | +0.33(+4.09%) |
May 20, 2022 | 7.690 | 8.455 | 7.382 | 8.060 | 215,598 | +0.51(+6.75%) |
May 19, 2022 | 7.400 | 7.650 | 7.090 | 7.550 | 91,497 | +0.03(+0.40%) |
May 18, 2022 | 8.300 | 8.970 | 7.340 | 7.520 | 99,261 | -1.13(-13.06%) |
May 17, 2022 | 7.620 | 8.685 | 7.355 | 8.650 | 249,162 | +1.25(+16.89%) |
May 16, 2022 | 7.900 | 8.850 | 7.270 | 7.400 | 217,573 | -0.60(-7.50%) |
May 13, 2022 | 8.610 | 9.210 | 7.800 | 8.000 | 200,907 | -0.33(-3.96%) |
May 12, 2022 | 8.110 | 8.610 | 8.100 | 8.330 | 195,045 | +0.27(+3.35%) |
May 11, 2022 | 9.150 | 9.410 | 8.020 | 8.060 | 67,263 | -1.17(-12.68%) |
May 10, 2022 | 8.880 | 9.320 | 8.730 | 9.230 | 106,326 | +0.50(+5.73%) |
May 09, 2022 | 10.17 | 10.55 | 8.620 | 8.730 | 417,671 | -1.75(-16.70%) |
May 06, 2022 | 10.53 | 10.65 | 9.510 | 10.48 | 54,783 | -0.05(-0.47%) |
May 05, 2022 | 10.91 | 11.31 | 10.23 | 10.53 | 58,745 | -0.69(-6.15%) |
May 04, 2022 | 10.55 | 11.24 | 9.500 | 11.22 | 75,521 | +0.71(+6.76%) |
May 03, 2022 | 10.32 | 11.57 | 10.32 | 10.51 | 142,916 | +0.21(+2.04%) |
May 02, 2022 | 10.33 | 10.85 | 10.21 | 10.30 | 121,861 | +0.01(+0.10%) |
Apr 29, 2022 | 11.24 | 11.56 | 10.22 | 10.29 | 45,612 | -1.00(-8.86%) |
Apr 28, 2022 | 10.71 | 11.42 | 10.09 | 11.29 | 102,163 | +0.74(+7.01%) |
Apr 27, 2022 | 10.82 | 11.44 | 10.35 | 10.55 | 44,710 | -0.21(-1.95%) |
Apr 26, 2022 | 11.34 | 11.55 | 10.61 | 10.76 | 47,595 | -0.69(-6.03%) |
Apr 25, 2022 | 10.70 | 11.46 | 10.70 | 11.45 | 33,416 | +0.57(+5.24%) |
Apr 22, 2022 | 10.99 | 11.13 | 10.23 | 10.88 | 57,290 | -0.17(-1.54%) |
Apr 21, 2022 | 12.01 | 12.28 | 10.99 | 11.05 | 68,215 | -0.90(-7.53%) |
Apr 20, 2022 | 12.02 | 12.22 | 11.43 | 11.95 | 81,885 | +0.05(+0.42%) |
Apr 19, 2022 | 11.18 | 12.43 | 10.82 | 11.90 | 65,928 | +0.64(+5.68%) |
Apr 18, 2022 | 11.87 | 12.92 | 11.00 | 11.26 | 46,212 | -0.63(-5.30%) |
Apr 14, 2022 | 12.63 | 12.86 | 11.81 | 11.89 | 72,339 | -0.67(-5.33%) |
Apr 13, 2022 | 11.82 | 12.74 | 11.23 | 12.56 | 59,950 | +0.78(+6.62%) |
Apr 12, 2022 | 12.40 | 12.69 | 11.70 | 11.78 | 96,698 | -0.50(-4.07%) |
Apr 11, 2022 | 13.12 | 13.45 | 11.95 | 12.28 | 66,141 | -0.87(-6.62%) |
Apr 08, 2022 | 12.60 | 14.00 | 12.33 | 13.15 | 119,226 | +0.49(+3.87%) |
Apr 07, 2022 | 13.15 | 13.28 | 11.86 | 12.66 | 163,925 | -0.54(-4.09%) |
Apr 06, 2022 | 14.22 | 15.27 | 12.93 | 13.20 | 151,595 | -1.08(-7.56%) |
Apr 05, 2022 | 15.05 | 15.63 | 14.21 | 14.28 | 101,544 | -0.79(-5.24%) |
Apr 04, 2022 | 14.83 | 15.30 | 14.40 | 15.07 | 80,269 | +0.30(+2.03%) |
Apr 01, 2022 | 13.87 | 15.08 | 13.29 | 14.77 | 121,116 | +0.88(+6.34%) |
Mar 31, 2022 | 13.71 | 15.29 | 13.11 | 13.89 | 181,227 | -0.19(-1.35%) |
Mar 30, 2022 | 13.07 | 15.21 | 12.90 | 14.08 | 222,115 | +0.87(+6.59%) |
Mar 29, 2022 | 12.71 | 14.75 | 12.71 | 13.21 | 124,276 | +0.92(+7.49%) |
Mar 28, 2022 | 12.45 | 12.86 | 11.82 | 12.29 | 124,486 | -0.33(-2.61%) |
Mar 25, 2022 | 12.81 | 13.21 | 12.53 | 12.62 | 92,805 | -0.26(-2.02%) |
Mar 24, 2022 | 12.42 | 13.16 | 12.30 | 12.88 | 91,058 | +0.56(+4.55%) |
Mar 23, 2022 | 12.14 | 12.69 | 12.10 | 12.32 | 103,171 | -0.03(-0.24%) |
Mar 22, 2022 | 12.04 | 12.63 | 11.91 | 12.35 | 393,812 | +0.33(+2.75%) |
Mar 21, 2022 | 12.29 | 12.75 | 11.75 | 12.02 | 410,330 | +0.00(+0.00%) |
Mar 18, 2022 | 11.97 | 12.87 | 11.97 | 12.02 | 1,253,719 | +0.02(+0.17%) |
Mar 17, 2022 | 11.61 | 12.10 | 11.00 | 12.00 | 492,739 | +0.33(+2.83%) |
Mar 16, 2022 | 12.59 | 13.47 | 11.37 | 11.67 | 498,378 | -0.78(-6.27%) |
Mar 15, 2022 | 11.50 | 12.51 | 11.44 | 12.45 | 175,128 | +0.80(+6.87%) |
Mar 14, 2022 | 15.22 | 15.58 | 11.48 | 11.65 | 241,943 | -3.85(-24.84%) |
Mar 11, 2022 | 16.05 | 16.77 | 15.26 | 15.50 | 251,976 | -0.57(-3.55%) |
Mar 10, 2022 | 15.37 | 16.76 | 14.85 | 16.07 | 279,559 | +0.32(+2.03%) |
Mar 09, 2022 | 16.22 | 17.40 | 15.57 | 15.75 | 251,879 | -0.15(-0.94%) |
Mar 08, 2022 | 15.91 | 16.71 | 15.25 | 15.90 | 323,201 | -0.08(-0.50%) |
Mar 07, 2022 | 15.02 | 17.11 | 15.02 | 15.98 | 340,902 | +0.88(+5.83%) |
Mar 04, 2022 | 14.31 | 15.37 | 13.04 | 15.10 | 168,101 | +0.37(+2.51%) |
Mar 03, 2022 | 15.73 | 16.78 | 14.62 | 14.73 | 174,377 | -0.64(-4.16%) |
Mar 02, 2022 | 15.11 | 15.76 | 14.40 | 15.37 | 130,720 | +0.48(+3.22%) |