Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.900 | 9.490 | 8.620 | 8.890 | 133,471 | +0.11(+1.25%) |
May 27, 2022 | 7.920 | 8.850 | 7.645 | 8.780 | 120,796 | +0.94(+11.99%) |
May 26, 2022 | 8.520 | 8.520 | 7.830 | 7.840 | 134,696 | -0.73(-8.52%) |
May 25, 2022 | 8.540 | 8.850 | 8.430 | 8.570 | 297,358 | +0.12(+1.42%) |
May 24, 2022 | 8.360 | 8.500 | 8.137 | 8.450 | 142,845 | +0.03(+0.36%) |
May 23, 2022 | 8.840 | 8.840 | 8.220 | 8.420 | 159,781 | -0.28(-3.22%) |
May 20, 2022 | 9.140 | 9.170 | 8.280 | 8.700 | 295,080 | -0.32(-3.55%) |
May 19, 2022 | 8.730 | 9.120 | 8.565 | 9.020 | 216,147 | +0.28(+3.20%) |
May 18, 2022 | 8.580 | 8.990 | 8.570 | 8.740 | 220,177 | -0.04(-0.46%) |
May 17, 2022 | 8.380 | 8.870 | 7.989 | 8.780 | 116,349 | +0.45(+5.40%) |
May 16, 2022 | 8.380 | 8.595 | 8.130 | 8.330 | 89,412 | -0.12(-1.42%) |
May 13, 2022 | 7.530 | 8.750 | 7.300 | 8.450 | 205,607 | +0.97(+12.97%) |
May 12, 2022 | 6.800 | 7.590 | 6.510 | 7.480 | 206,851 | +0.63(+9.20%) |
May 11, 2022 | 7.660 | 7.720 | 6.790 | 6.850 | 267,146 | -0.86(-11.15%) |
May 10, 2022 | 7.150 | 7.710 | 6.820 | 7.710 | 375,680 | +0.63(+8.90%) |
May 09, 2022 | 7.590 | 7.947 | 7.000 | 7.080 | 360,019 | -0.57(-7.45%) |
May 06, 2022 | 9.170 | 9.442 | 7.640 | 7.650 | 501,022 | -1.63(-17.56%) |
May 05, 2022 | 10.04 | 10.15 | 9.170 | 9.280 | 290,506 | -0.84(-8.30%) |
May 04, 2022 | 9.710 | 10.21 | 9.280 | 10.12 | 122,542 | +0.33(+3.37%) |
May 03, 2022 | 9.090 | 9.940 | 9.000 | 9.790 | 138,107 | +0.66(+7.23%) |
May 02, 2022 | 8.940 | 9.220 | 8.570 | 9.130 | 248,173 | +0.13(+1.44%) |
Apr 29, 2022 | 9.320 | 9.560 | 8.890 | 9.000 | 170,011 | -0.50(-5.26%) |
Apr 28, 2022 | 9.910 | 9.910 | 8.810 | 9.500 | 352,724 | -0.07(-0.73%) |
Apr 27, 2022 | 10.23 | 10.54 | 9.260 | 9.570 | 444,629 | -0.56(-5.53%) |
Apr 26, 2022 | 10.47 | 10.56 | 10.03 | 10.13 | 131,384 | -0.38(-3.62%) |
Apr 25, 2022 | 10.00 | 10.62 | 9.960 | 10.51 | 225,737 | +0.54(+5.42%) |
Apr 22, 2022 | 9.660 | 10.10 | 9.520 | 9.970 | 487,262 | +0.04(+0.40%) |
Apr 21, 2022 | 10.97 | 11.09 | 9.840 | 9.930 | 470,257 | -0.96(-8.82%) |
Apr 20, 2022 | 10.66 | 10.97 | 10.50 | 10.89 | 208,724 | +0.09(+0.83%) |
Apr 19, 2022 | 10.53 | 10.89 | 10.31 | 10.80 | 184,512 | +0.23(+2.18%) |
Apr 18, 2022 | 11.68 | 11.68 | 10.56 | 10.57 | 316,156 | -1.24(-10.50%) |
Apr 14, 2022 | 11.92 | 12.21 | 11.71 | 11.81 | 163,075 | -0.20(-1.67%) |
Apr 13, 2022 | 11.79 | 12.28 | 11.66 | 12.01 | 300,382 | +0.20(+1.69%) |
Apr 12, 2022 | 12.52 | 12.79 | 11.69 | 11.81 | 352,747 | -0.77(-6.12%) |
Apr 11, 2022 | 13.71 | 13.73 | 12.52 | 12.58 | 585,550 | -1.07(-7.84%) |
Apr 08, 2022 | 14.35 | 14.39 | 13.40 | 13.65 | 540,979 | -0.56(-3.94%) |
Apr 07, 2022 | 13.82 | 14.31 | 13.36 | 14.21 | 365,429 | +0.45(+3.27%) |
Apr 06, 2022 | 13.29 | 13.95 | 13.18 | 13.76 | 461,291 | +0.53(+4.01%) |
Apr 05, 2022 | 13.82 | 14.09 | 12.85 | 13.23 | 471,892 | -0.67(-4.82%) |
Apr 04, 2022 | 12.80 | 14.07 | 12.33 | 13.90 | 685,397 | +1.02(+7.92%) |
Apr 01, 2022 | 12.02 | 13.15 | 11.76 | 12.88 | 710,276 | +0.03(+0.23%) |
Mar 31, 2022 | 11.68 | 13.89 | 11.12 | 12.85 | 3,963,138 | -2.08(-13.93%) |
Mar 29, 2022 | 14.93 | 16 | -1.08(-6.75%) | |||
Mar 28, 2022 | 24.11 | 25.68 | 10.49 | 16.01 | 15,202,070 | -8.99(-35.96%) |
Mar 25, 2022 | 22.79 | 26.95 | 21.71 | 25.00 | 1,908,947 | +3.29(+15.15%) |
Mar 24, 2022 | 20.54 | 21.81 | 19.13 | 21.71 | 877,120 | +1.33(+6.53%) |
Mar 23, 2022 | 20.44 | 20.99 | 20.02 | 20.38 | 290,310 | -0.09(-0.44%) |
Mar 22, 2022 | 22.10 | 22.90 | 20.10 | 20.47 | 701,642 | -1.75(-7.88%) |
Mar 21, 2022 | 22.81 | 23.84 | 21.27 | 22.22 | 871,114 | -0.53(-2.33%) |
Mar 18, 2022 | 22.69 | 23.75 | 22.62 | 22.75 | 2,667,904 | -0.13(-0.57%) |
Mar 17, 2022 | 23.75 | 23.75 | 22.16 | 22.88 | 633,683 | -0.05(-0.22%) |
Mar 16, 2022 | 23.47 | 24.92 | 22.10 | 22.93 | 539,876 | -0.31(-1.33%) |
Mar 15, 2022 | 24.48 | 24.80 | 22.64 | 23.24 | 441,270 | -1.61(-6.48%) |
Mar 14, 2022 | 25.84 | 27.43 | 24.43 | 24.85 | 274,884 | -1.16(-4.46%) |
Mar 11, 2022 | 27.51 | 28.38 | 25.17 | 26.01 | 233,178 | -1.80(-6.47%) |
Mar 10, 2022 | 27.46 | 28.77 | 26.84 | 27.81 | 289,000 | -0.01(-0.04%) |
Mar 09, 2022 | 27.68 | 28.83 | 26.71 | 27.82 | 477,794 | +0.82(+3.04%) |
Mar 08, 2022 | 26.57 | 28.12 | 25.08 | 27.00 | 369,156 | +0.55(+2.08%) |
Mar 07, 2022 | 27.66 | 28.61 | 25.00 | 26.45 | 397,229 | -0.94(-3.43%) |
Mar 04, 2022 | 25.99 | 27.57 | 25.51 | 27.39 | 234,398 | +1.40(+5.39%) |
Mar 03, 2022 | 29.47 | 30.58 | 24.52 | 25.99 | 588,416 | -3.55(-12.02%) |
Mar 02, 2022 | 28.25 | 30.24 | 27.06 | 29.54 | 534,977 | +1.50(+5.35%) |