Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.210 | 8.500 | 8.040 | 8.320 | 588,920 | +0.08(+0.97%) |
May 27, 2022 | 8.060 | 8.290 | 7.885 | 8.240 | 282,002 | +0.23(+2.87%) |
May 26, 2022 | 8.140 | 8.140 | 7.770 | 8.010 | 620,289 | -0.09(-1.11%) |
May 25, 2022 | 8.140 | 8.190 | 7.890 | 8.100 | 508,893 | -0.17(-2.06%) |
May 24, 2022 | 8.410 | 8.450 | 8.058 | 8.270 | 575,409 | -0.28(-3.27%) |
May 23, 2022 | 8.750 | 8.750 | 8.260 | 8.550 | 580,837 | -0.13(-1.50%) |
May 20, 2022 | 8.650 | 8.910 | 8.370 | 8.680 | 512,862 | +0.15(+1.76%) |
May 19, 2022 | 8.300 | 8.710 | 8.170 | 8.530 | 524,414 | +0.16(+1.91%) |
May 18, 2022 | 8.630 | 8.835 | 8.230 | 8.370 | 618,621 | -0.57(-6.38%) |
May 17, 2022 | 8.510 | 9.000 | 8.420 | 8.940 | 598,651 | +0.52(+6.18%) |
May 16, 2022 | 8.470 | 8.550 | 8.090 | 8.420 | 742,407 | +0.02(+0.24%) |
May 13, 2022 | 7.820 | 8.400 | 7.690 | 8.400 | 781,524 | +0.79(+10.38%) |
May 12, 2022 | 8.530 | 8.560 | 7.480 | 7.610 | 2,342,847 | -0.95(-11.10%) |
May 11, 2022 | 9.150 | 9.540 | 8.430 | 8.560 | 1,862,777 | -0.66(-7.16%) |
May 10, 2022 | 7.710 | 9.350 | 7.710 | 9.220 | 2,369,389 | +1.77(+23.76%) |
May 09, 2022 | 7.840 | 7.960 | 7.400 | 7.450 | 636,848 | -0.59(-7.34%) |
May 06, 2022 | 8.450 | 8.450 | 7.960 | 8.040 | 444,116 | -0.41(-4.85%) |
May 05, 2022 | 8.720 | 8.720 | 8.230 | 8.450 | 453,734 | -0.35(-3.98%) |
May 04, 2022 | 8.700 | 8.810 | 8.250 | 8.800 | 627,104 | +0.11(+1.27%) |
May 03, 2022 | 8.710 | 8.890 | 8.480 | 8.690 | 657,053 | -0.01(-0.11%) |
May 02, 2022 | 8.730 | 9.150 | 8.540 | 8.700 | 954,246 | -0.02(-0.23%) |
Apr 29, 2022 | 9.600 | 9.630 | 8.680 | 8.720 | 1,300,827 | -0.85(-8.88%) |
Apr 28, 2022 | 10.30 | 10.30 | 9.380 | 9.570 | 1,038,013 | -0.53(-5.25%) |
Apr 27, 2022 | 10.48 | 10.50 | 9.950 | 10.10 | 583,890 | -0.41(-3.90%) |
Apr 26, 2022 | 11.35 | 11.35 | 10.50 | 10.51 | 768,609 | -0.99(-8.61%) |
Apr 25, 2022 | 11.98 | 12.12 | 11.32 | 11.50 | 1,055,071 | -0.62(-5.12%) |
Apr 22, 2022 | 12.57 | 12.86 | 12.11 | 12.12 | 673,576 | -0.47(-3.73%) |
Apr 21, 2022 | 13.19 | 13.19 | 12.54 | 12.59 | 826,524 | -0.48(-3.67%) |
Apr 20, 2022 | 13.12 | 13.20 | 12.92 | 13.07 | 456,244 | -0.07(-0.53%) |
Apr 19, 2022 | 13.23 | 13.40 | 12.77 | 13.14 | 952,064 | -0.14(-1.05%) |
Apr 18, 2022 | 13.91 | 13.96 | 13.17 | 13.28 | 647,478 | -0.56(-4.05%) |
Apr 14, 2022 | 13.85 | 13.89 | 13.37 | 13.84 | 536,816 | +0.02(+0.14%) |
Apr 13, 2022 | 13.31 | 13.91 | 13.31 | 13.82 | 452,487 | +0.56(+4.22%) |
Apr 12, 2022 | 13.41 | 13.52 | 13.17 | 13.26 | 513,289 | -0.04(-0.30%) |
Apr 11, 2022 | 13.61 | 13.65 | 13.06 | 13.30 | 665,338 | -0.47(-3.41%) |
Apr 08, 2022 | 13.69 | 13.90 | 13.51 | 13.77 | 515,486 | +0.13(+0.95%) |
Apr 07, 2022 | 12.73 | 13.66 | 12.57 | 13.64 | 656,566 | +0.91(+7.15%) |
Apr 06, 2022 | 12.59 | 12.87 | 12.29 | 12.73 | 456,466 | +0.10(+0.79%) |
Apr 05, 2022 | 12.65 | 12.82 | 12.27 | 12.63 | 373,073 | +0.07(+0.56%) |
Apr 04, 2022 | 12.67 | 12.89 | 12.22 | 12.56 | 542,044 | -0.11(-0.87%) |
Apr 01, 2022 | 12.20 | 12.69 | 12.11 | 12.67 | 515,627 | +0.52(+4.28%) |
Mar 31, 2022 | 11.91 | 12.20 | 11.91 | 12.15 | 456,531 | +0.15(+1.25%) |
Mar 30, 2022 | 12.32 | 12.48 | 11.95 | 12.00 | 611,211 | -0.19(-1.56%) |
Mar 29, 2022 | 12.48 | 12.70 | 12.15 | 12.19 | 788,858 | -0.15(-1.22%) |
Mar 28, 2022 | 12.41 | 12.65 | 12.21 | 12.34 | 441,750 | +0.00(+0.00%) |
Mar 25, 2022 | 12.30 | 12.46 | 12.07 | 12.34 | 328,883 | +0.02(+0.16%) |
Mar 24, 2022 | 12.21 | 12.33 | 12.00 | 12.32 | 275,217 | +0.21(+1.73%) |
Mar 23, 2022 | 12.30 | 12.58 | 12.11 | 12.11 | 243,930 | -0.31(-2.50%) |
Mar 22, 2022 | 12.08 | 12.46 | 11.99 | 12.42 | 294,927 | +0.44(+3.67%) |
Mar 21, 2022 | 12.26 | 12.30 | 11.83 | 11.98 | 325,250 | -0.28(-2.28%) |
Mar 18, 2022 | 12.16 | 12.44 | 12.07 | 12.26 | 653,386 | +0.09(+0.74%) |
Mar 17, 2022 | 11.75 | 12.20 | 11.65 | 12.17 | 398,708 | +0.45(+3.84%) |
Mar 16, 2022 | 11.70 | 11.77 | 11.41 | 11.72 | 535,960 | +0.27(+2.36%) |
Mar 15, 2022 | 11.91 | 11.91 | 11.18 | 11.45 | 477,525 | -0.23(-1.97%) |
Mar 14, 2022 | 12.12 | 12.36 | 11.59 | 11.68 | 722,439 | -0.41(-3.39%) |
Mar 11, 2022 | 12.38 | 12.69 | 12.00 | 12.09 | 555,856 | -0.24(-1.95%) |
Mar 10, 2022 | 12.33 | 12.46 | 12.10 | 12.33 | 511,497 | -0.22(-1.75%) |
Mar 09, 2022 | 11.78 | 12.73 | 11.72 | 12.55 | 834,137 | +0.84(+7.17%) |
Mar 08, 2022 | 11.24 | 11.88 | 11.13 | 11.71 | 1,109,696 | +1.16(+11.00%) |
Mar 07, 2022 | 10.68 | 10.80 | 10.38 | 10.55 | 524,355 | -0.15(-1.40%) |
Mar 04, 2022 | 10.90 | 11.31 | 10.55 | 10.70 | 592,408 | -0.38(-3.43%) |
Mar 03, 2022 | 11.38 | 11.71 | 10.98 | 11.08 | 703,765 | -0.45(-3.90%) |
Mar 02, 2022 | 9.870 | 11.87 | 9.760 | 11.53 | 1,151,083 | +1.47(+14.61%) |