Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.860 | 8.860 | 8.130 | 8.180 | 103,493 | -0.78(-8.71%) |
May 27, 2022 | 8.460 | 9.000 | 8.460 | 8.960 | 79,755 | +0.47(+5.54%) |
May 26, 2022 | 8.490 | 8.740 | 8.400 | 8.490 | 46,739 | +0.09(+1.07%) |
May 25, 2022 | 8.190 | 8.483 | 8.190 | 8.400 | 73,849 | +0.15(+1.82%) |
May 24, 2022 | 8.140 | 8.430 | 7.860 | 8.250 | 92,726 | +0.11(+1.35%) |
May 23, 2022 | 8.350 | 8.556 | 8.080 | 8.140 | 111,352 | -0.20(-2.40%) |
May 20, 2022 | 8.540 | 8.540 | 8.050 | 8.340 | 94,347 | -0.09(-1.07%) |
May 19, 2022 | 8.190 | 8.740 | 8.082 | 8.430 | 111,732 | +0.20(+2.43%) |
May 18, 2022 | 8.540 | 8.784 | 8.220 | 8.230 | 91,516 | -0.43(-4.97%) |
May 17, 2022 | 8.470 | 8.730 | 8.170 | 8.660 | 119,865 | +0.41(+4.97%) |
May 16, 2022 | 8.560 | 8.690 | 8.200 | 8.250 | 81,260 | -0.40(-4.62%) |
May 13, 2022 | 8.710 | 9.020 | 8.580 | 8.650 | 126,005 | -0.05(-0.57%) |
May 12, 2022 | 9.000 | 9.150 | 8.421 | 8.700 | 148,859 | -0.30(-3.33%) |
May 11, 2022 | 9.390 | 10.00 | 8.860 | 9.000 | 142,654 | -1.19(-11.68%) |
May 10, 2022 | 11.13 | 11.13 | 10.13 | 10.19 | 79,829 | -0.62(-5.74%) |
May 09, 2022 | 11.89 | 11.89 | 10.44 | 10.81 | 151,424 | -1.22(-10.14%) |
May 06, 2022 | 12.35 | 12.47 | 11.97 | 12.03 | 51,023 | -0.32(-2.59%) |
May 05, 2022 | 12.33 | 12.42 | 11.95 | 12.35 | 52,944 | +0.03(+0.24%) |
May 04, 2022 | 12.21 | 12.34 | 11.87 | 12.32 | 37,777 | +0.13(+1.07%) |
May 03, 2022 | 11.93 | 12.25 | 11.93 | 12.19 | 37,962 | +0.20(+1.67%) |
May 02, 2022 | 12.20 | 12.31 | 11.71 | 11.99 | 96,134 | -0.11(-0.91%) |
Apr 29, 2022 | 12.59 | 12.72 | 12.04 | 12.10 | 47,996 | -0.47(-3.74%) |
Apr 28, 2022 | 12.42 | 13.00 | 12.22 | 12.57 | 104,861 | +0.19(+1.53%) |
Apr 27, 2022 | 11.89 | 12.52 | 11.85 | 12.38 | 60,210 | +0.57(+4.83%) |
Apr 26, 2022 | 12.24 | 12.24 | 11.78 | 11.81 | 69,181 | -0.49(-3.98%) |
Apr 25, 2022 | 12.38 | 12.38 | 12.05 | 12.30 | 56,618 | -0.06(-0.49%) |
Apr 22, 2022 | 12.34 | 12.60 | 12.19 | 12.36 | 66,361 | -0.11(-0.88%) |
Apr 21, 2022 | 13.09 | 13.09 | 12.43 | 12.47 | 56,016 | -0.47(-3.63%) |
Apr 20, 2022 | 12.90 | 13.09 | 12.73 | 12.94 | 55,755 | +0.08(+0.62%) |
Apr 19, 2022 | 12.57 | 13.11 | 12.51 | 12.86 | 70,912 | +0.32(+2.55%) |
Apr 18, 2022 | 12.41 | 12.96 | 12.31 | 12.54 | 72,740 | +0.08(+0.64%) |
Apr 14, 2022 | 12.12 | 12.77 | 12.12 | 12.46 | 81,582 | +0.26(+2.13%) |
Apr 13, 2022 | 12.18 | 12.28 | 11.97 | 12.20 | 61,737 | +0.20(+1.67%) |
Apr 12, 2022 | 11.80 | 12.29 | 11.80 | 12.00 | 136,691 | +0.43(+3.72%) |
Apr 11, 2022 | 11.49 | 11.69 | 11.34 | 11.57 | 78,641 | -0.11(-0.94%) |
Apr 08, 2022 | 12.07 | 12.07 | 11.60 | 11.68 | 60,748 | -0.24(-2.01%) |
Apr 07, 2022 | 12.11 | 12.14 | 11.67 | 11.92 | 91,558 | -0.21(-1.73%) |
Apr 06, 2022 | 12.44 | 12.44 | 12.06 | 12.13 | 83,248 | -0.38(-3.04%) |
Apr 05, 2022 | 12.83 | 12.97 | 12.40 | 12.51 | 91,095 | -0.34(-2.65%) |
Apr 04, 2022 | 13.04 | 13.08 | 12.50 | 12.85 | 136,708 | +0.06(+0.47%) |
Apr 01, 2022 | 12.23 | 12.82 | 12.20 | 12.79 | 133,898 | +0.75(+6.23%) |
Mar 31, 2022 | 12.49 | 12.49 | 11.92 | 12.04 | 73,585 | -0.54(-4.29%) |
Mar 30, 2022 | 12.64 | 12.75 | 12.40 | 12.58 | 83,536 | +0.00(+0.00%) |
Mar 29, 2022 | 12.67 | 12.89 | 12.49 | 12.58 | 62,818 | -0.08(-0.63%) |
Mar 28, 2022 | 12.66 | 12.88 | 12.39 | 12.66 | 117,240 | -0.08(-0.63%) |
Mar 25, 2022 | 12.99 | 12.99 | 12.52 | 12.74 | 100,698 | -0.21(-1.62%) |
Mar 24, 2022 | 13.03 | 13.28 | 12.84 | 12.95 | 96,535 | -0.01(-0.08%) |
Mar 23, 2022 | 13.00 | 13.57 | 12.71 | 12.96 | 227,932 | +0.01(+0.08%) |
Mar 22, 2022 | 12.61 | 12.98 | 12.46 | 12.95 | 137,298 | +0.63(+5.11%) |
Mar 21, 2022 | 12.36 | 12.73 | 12.08 | 12.32 | 170,219 | +0.11(+0.90%) |
Mar 18, 2022 | 11.99 | 12.24 | 11.79 | 12.21 | 203,879 | +0.13(+1.08%) |
Mar 17, 2022 | 11.52 | 12.16 | 11.52 | 12.08 | 213,812 | +0.63(+5.50%) |
Mar 16, 2022 | 11.90 | 12.59 | 11.03 | 11.45 | 377,736 | -0.25(-2.14%) |
Mar 15, 2022 | 11.43 | 11.95 | 11.32 | 11.70 | 316,767 | +0.28(+2.45%) |
Mar 14, 2022 | 11.36 | 11.75 | 11.26 | 11.42 | 97,348 | +0.10(+0.88%) |
Mar 11, 2022 | 11.30 | 11.43 | 11.19 | 11.32 | 29,749 | +0.03(+0.27%) |
Mar 10, 2022 | 11.10 | 11.38 | 11.05 | 11.29 | 68,647 | +0.06(+0.53%) |
Mar 09, 2022 | 11.12 | 11.60 | 10.96 | 11.23 | 105,955 | +0.33(+3.03%) |
Mar 08, 2022 | 10.75 | 11.20 | 10.56 | 10.90 | 55,528 | +0.06(+0.55%) |
Mar 07, 2022 | 11.05 | 11.11 | 10.54 | 10.84 | 90,349 | -0.15(-1.36%) |
Mar 04, 2022 | 11.17 | 11.17 | 10.65 | 10.99 | 57,945 | -0.18(-1.61%) |
Mar 03, 2022 | 11.46 | 11.49 | 11.08 | 11.17 | 47,255 | -0.25(-2.19%) |
Mar 02, 2022 | 11.28 | 11.49 | 11.09 | 11.42 | 71,112 | +0.21(+1.87%) |