Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.771 | 9.000 | 8.280 | 8.699 | 14,163 | -0.06(-0.70%) |
May 27, 2022 | 8.880 | 9.227 | 8.521 | 8.760 | 22,069 | +0.09(+1.01%) |
May 26, 2022 | 8.520 | 9.216 | 8.462 | 8.672 | 53,332 | +0.27(+3.24%) |
May 25, 2022 | 8.039 | 8.808 | 7.920 | 8.400 | 60,221 | +0.38(+4.76%) |
May 24, 2022 | 8.050 | 8.203 | 7.800 | 8.018 | 22,290 | -0.15(-1.88%) |
May 23, 2022 | 7.800 | 8.400 | 7.680 | 8.172 | 58,729 | +0.21(+2.67%) |
May 20, 2022 | 8.195 | 8.195 | 7.800 | 7.960 | 15,805 | -0.42(-4.98%) |
May 19, 2022 | 7.800 | 8.520 | 7.805 | 8.377 | 21,141 | +0.52(+6.58%) |
May 18, 2022 | 7.920 | 9.000 | 7.604 | 7.860 | 133,468 | -0.04(-0.46%) |
May 17, 2022 | 8.162 | 8.400 | 7.744 | 7.896 | 36,970 | -0.64(-7.45%) |
May 16, 2022 | 8.507 | 9.030 | 7.800 | 8.532 | 287,127 | +0.04(+0.49%) |
May 13, 2022 | 8.160 | 8.953 | 8.160 | 8.490 | 22,293 | +0.19(+2.24%) |
May 12, 2022 | 8.040 | 8.641 | 7.800 | 8.304 | 12,987 | +0.08(+1.01%) |
May 11, 2022 | 8.222 | 8.807 | 7.926 | 8.221 | 18,297 | -0.48(-5.52%) |
May 10, 2022 | 9.360 | 9.739 | 7.440 | 8.701 | 21,937 | -0.57(-6.20%) |
May 09, 2022 | 10.24 | 10.24 | 8.880 | 9.276 | 20,624 | -0.98(-9.53%) |
May 06, 2022 | 10.65 | 10.80 | 10.02 | 10.25 | 10,696 | -0.31(-2.91%) |
May 05, 2022 | 10.68 | 10.92 | 10.32 | 10.56 | 8,075 | -0.18(-1.69%) |
May 04, 2022 | 10.56 | 10.92 | 10.20 | 10.74 | 13,520 | +0.29(+2.74%) |
May 03, 2022 | 10.20 | 10.56 | 10.14 | 10.45 | 7,544 | +0.37(+3.71%) |
May 02, 2022 | 9.960 | 10.49 | 9.720 | 10.08 | 72,442 | -0.00(-0.02%) |
Apr 29, 2022 | 10.32 | 11.28 | 9.960 | 10.08 | 30,297 | -0.61(-5.74%) |
Apr 28, 2022 | 10.98 | 11.64 | 10.32 | 10.70 | 73,585 | -0.70(-6.17%) |
Apr 27, 2022 | 11.88 | 12.60 | 11.04 | 11.40 | 141,494 | -1.08(-8.65%) |
Apr 26, 2022 | 13.08 | 14.04 | 12.00 | 12.48 | 144,630 | -1.20(-8.77%) |
Apr 25, 2022 | 13.56 | 14.04 | 12.72 | 13.68 | 74,055 | -1.44(-9.52%) |
Apr 22, 2022 | 15.36 | 16.08 | 14.52 | 15.12 | 56,365 | -0.24(-1.56%) |
Apr 21, 2022 | 15.00 | 15.84 | 14.52 | 15.36 | 73,512 | -0.48(-3.03%) |
Apr 20, 2022 | 14.76 | 17.88 | 14.64 | 15.84 | 333,269 | +1.20(+8.20%) |
Apr 19, 2022 | 14.88 | 16.08 | 14.16 | 14.64 | 99,225 | -0.24(-1.61%) |
Apr 18, 2022 | 13.56 | 16.92 | 12.96 | 14.88 | 299,506 | +0.60(+4.20%) |
Apr 14, 2022 | 15.00 | 15.96 | 13.80 | 14.28 | 228,319 | -2.16(-13.14%) |
Apr 13, 2022 | 14.40 | 18.00 | 14.40 | 16.44 | 1,074,768 | +1.92(+13.22%) |
Apr 12, 2022 | 20.88 | 21.84 | 14.40 | 14.52 | 772,899 | -6.48(-30.86%) |
Apr 11, 2022 | 22.44 | 24.72 | 19.68 | 21.00 | 3,738,521 | -7.20(-25.53%) |
Apr 08, 2022 | 10.56 | 29.04 | 10.44 | 28.20 | 10,081,320 | +17.32(+159.18%) |
Apr 07, 2022 | 10.95 | 11.10 | 10.32 | 10.88 | 8,858 | +0.08(+0.74%) |
Apr 06, 2022 | 11.17 | 11.17 | 10.56 | 10.80 | 4,569 | -0.13(-1.19%) |
Apr 05, 2022 | 11.16 | 11.16 | 10.86 | 10.93 | 7,382 | -0.06(-0.57%) |
Apr 04, 2022 | 10.80 | 11.28 | 10.80 | 10.99 | 28,793 | +0.50(+4.81%) |
Apr 01, 2022 | 10.81 | 11.28 | 10.08 | 10.49 | 7,221 | -0.16(-1.47%) |
Mar 31, 2022 | 11.17 | 11.64 | 10.62 | 10.64 | 5,613 | -0.36(-3.26%) |
Mar 30, 2022 | 11.04 | 11.55 | 11.00 | 11.00 | 5,270 | -0.40(-3.48%) |
Mar 29, 2022 | 10.32 | 11.56 | 10.32 | 11.40 | 36,913 | +0.70(+6.51%) |
Mar 28, 2022 | 10.92 | 10.99 | 10.32 | 10.70 | 15,060 | -0.15(-1.36%) |
Mar 25, 2022 | 11.04 | 11.28 | 10.68 | 10.85 | 13,624 | -0.46(-4.04%) |
Mar 24, 2022 | 11.08 | 11.40 | 10.74 | 11.31 | 19,951 | +0.03(+0.26%) |
Mar 23, 2022 | 10.80 | 11.64 | 10.33 | 11.28 | 71,984 | +0.48(+4.41%) |
Mar 22, 2022 | 10.68 | 11.16 | 10.30 | 10.80 | 35,263 | +0.12(+1.10%) |
Mar 21, 2022 | 10.11 | 10.80 | 10.08 | 10.68 | 21,625 | +0.50(+4.88%) |
Mar 18, 2022 | 10.20 | 10.44 | 9.722 | 10.19 | 8,357 | -0.27(-2.56%) |
Mar 17, 2022 | 9.960 | 10.65 | 9.554 | 10.46 | 42,930 | +0.46(+4.65%) |
Mar 16, 2022 | 9.576 | 10.49 | 9.121 | 9.991 | 18,904 | +0.39(+4.06%) |
Mar 15, 2022 | 8.760 | 9.959 | 8.659 | 9.601 | 34,642 | +0.84(+9.57%) |
Mar 14, 2022 | 9.452 | 9.452 | 8.584 | 8.762 | 12,737 | -0.48(-5.14%) |
Mar 11, 2022 | 9.602 | 9.840 | 9.198 | 9.238 | 7,680 | -0.51(-5.27%) |
Mar 10, 2022 | 9.960 | 10.04 | 9.376 | 9.751 | 7,876 | -0.21(-2.07%) |
Mar 09, 2022 | 9.600 | 10.20 | 9.527 | 9.958 | 18,016 | +0.44(+4.67%) |
Mar 08, 2022 | 8.750 | 9.600 | 8.412 | 9.514 | 18,566 | +0.51(+5.71%) |
Mar 07, 2022 | 9.720 | 9.720 | 8.400 | 9.000 | 18,975 | -0.72(-7.36%) |
Mar 04, 2022 | 10.92 | 10.92 | 9.467 | 9.715 | 21,179 | -1.34(-12.09%) |
Mar 03, 2022 | 11.16 | 12.24 | 10.45 | 11.05 | 50,107 | -0.11(-0.98%) |
Mar 02, 2022 | 9.840 | 11.18 | 9.852 | 11.16 | 15,817 | +1.31(+13.28%) |