Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.140 | 9.250 | 8.710 | 8.860 | 695,573 | -0.34(-3.70%) |
May 27, 2022 | 8.900 | 9.270 | 8.770 | 9.200 | 505,191 | +0.31(+3.49%) |
May 26, 2022 | 8.880 | 9.190 | 8.840 | 8.890 | 362,870 | +0.03(+0.34%) |
May 25, 2022 | 8.770 | 8.970 | 8.510 | 8.860 | 604,197 | +0.07(+0.80%) |
May 24, 2022 | 9.000 | 9.100 | 8.690 | 8.790 | 818,968 | -0.45(-4.87%) |
May 23, 2022 | 9.370 | 9.480 | 9.140 | 9.240 | 542,248 | -0.08(-0.86%) |
May 20, 2022 | 9.160 | 9.410 | 8.760 | 9.320 | 694,755 | +0.34(+3.79%) |
May 19, 2022 | 8.710 | 9.130 | 8.670 | 8.980 | 677,351 | +0.21(+2.39%) |
May 18, 2022 | 8.780 | 8.980 | 8.670 | 8.770 | 1,139,321 | -0.34(-3.73%) |
May 17, 2022 | 8.860 | 9.240 | 8.810 | 9.110 | 502,434 | +0.48(+5.56%) |
May 16, 2022 | 8.550 | 8.815 | 8.460 | 8.630 | 479,346 | +0.01(+0.12%) |
May 13, 2022 | 8.460 | 8.780 | 8.310 | 8.620 | 759,343 | +0.43(+5.25%) |
May 12, 2022 | 7.530 | 8.240 | 7.500 | 8.190 | 1,480,168 | +0.54(+7.06%) |
May 11, 2022 | 8.040 | 8.380 | 7.590 | 7.650 | 860,755 | -0.51(-6.25%) |
May 10, 2022 | 8.310 | 8.430 | 7.885 | 8.160 | 1,078,620 | +0.22(+2.77%) |
May 09, 2022 | 8.750 | 8.920 | 7.820 | 7.940 | 1,002,349 | -0.96(-10.79%) |
May 06, 2022 | 9.340 | 9.430 | 8.820 | 8.900 | 829,688 | -0.62(-6.51%) |
May 05, 2022 | 10.12 | 10.41 | 9.175 | 9.520 | 704,935 | -0.68(-6.67%) |
May 04, 2022 | 10.09 | 10.22 | 9.430 | 10.20 | 1,059,457 | +0.11(+1.09%) |
May 03, 2022 | 10.03 | 10.22 | 9.830 | 10.09 | 436,832 | +0.01(+0.10%) |
May 02, 2022 | 9.570 | 10.11 | 9.570 | 10.08 | 710,270 | +0.48(+5.00%) |
Apr 29, 2022 | 10.00 | 10.26 | 9.540 | 9.600 | 535,959 | -0.50(-4.95%) |
Apr 28, 2022 | 10.21 | 10.24 | 9.760 | 10.10 | 819,306 | +0.05(+0.50%) |
Apr 27, 2022 | 10.03 | 10.26 | 9.860 | 10.05 | 740,258 | +0.05(+0.50%) |
Apr 26, 2022 | 10.52 | 10.65 | 9.960 | 10.00 | 649,254 | -0.62(-5.84%) |
Apr 25, 2022 | 10.39 | 10.66 | 10.39 | 10.62 | 609,644 | +0.13(+1.24%) |
Apr 22, 2022 | 10.72 | 11.03 | 10.43 | 10.49 | 693,395 | -0.25(-2.33%) |
Apr 21, 2022 | 11.54 | 11.54 | 10.65 | 10.74 | 850,752 | -0.56(-4.96%) |
Apr 20, 2022 | 11.45 | 11.72 | 11.12 | 11.30 | 369,060 | -0.05(-0.44%) |
Apr 19, 2022 | 11.07 | 11.55 | 11.01 | 11.35 | 579,575 | +0.35(+3.18%) |
Apr 18, 2022 | 11.48 | 11.48 | 10.83 | 11.00 | 680,254 | -0.46(-4.06%) |
Apr 14, 2022 | 12.39 | 12.39 | 11.32 | 11.46 | 480,045 | -0.86(-6.94%) |
Apr 13, 2022 | 11.81 | 12.56 | 11.21 | 12.32 | 729,381 | -0.17(-1.36%) |
Apr 12, 2022 | 12.52 | 12.88 | 12.25 | 12.49 | 503,471 | +0.21(+1.71%) |
Apr 11, 2022 | 12.89 | 13.01 | 12.23 | 12.28 | 501,810 | -0.85(-6.47%) |
Apr 08, 2022 | 13.40 | 13.52 | 13.00 | 13.13 | 338,708 | -0.31(-2.31%) |
Apr 07, 2022 | 14.01 | 14.23 | 13.43 | 13.44 | 610,595 | -0.63(-4.48%) |
Apr 06, 2022 | 13.83 | 14.23 | 13.51 | 14.07 | 786,045 | +0.21(+1.52%) |
Apr 05, 2022 | 14.25 | 14.44 | 13.79 | 13.86 | 896,137 | -0.38(-2.67%) |
Apr 04, 2022 | 14.22 | 14.63 | 13.98 | 14.24 | 1,181,344 | +0.17(+1.21%) |
Apr 01, 2022 | 14.22 | 14.56 | 14.00 | 14.07 | 1,635,240 | -0.18(-1.26%) |
Mar 31, 2022 | 14.57 | 14.82 | 14.24 | 14.25 | 529,038 | -0.25(-1.72%) |
Mar 30, 2022 | 14.95 | 15.39 | 14.42 | 14.50 | 375,262 | -0.57(-3.78%) |
Mar 29, 2022 | 14.55 | 15.14 | 14.55 | 15.07 | 498,869 | +0.58(+4.00%) |
Mar 28, 2022 | 14.53 | 14.82 | 14.22 | 14.49 | 418,820 | +0.01(+0.07%) |
Mar 25, 2022 | 15.25 | 15.25 | 14.39 | 14.48 | 371,761 | -0.70(-4.61%) |
Mar 24, 2022 | 14.92 | 15.25 | 14.61 | 15.18 | 346,956 | +0.57(+3.90%) |
Mar 23, 2022 | 14.81 | 15.14 | 14.60 | 14.61 | 295,968 | -0.59(-3.88%) |
Mar 22, 2022 | 14.80 | 15.33 | 14.56 | 15.20 | 558,618 | +0.53(+3.61%) |
Mar 21, 2022 | 15.57 | 15.57 | 14.54 | 14.67 | 526,414 | -0.87(-5.60%) |
Mar 18, 2022 | 14.50 | 15.72 | 14.45 | 15.54 | 1,053,492 | +0.91(+6.22%) |
Mar 17, 2022 | 13.84 | 14.64 | 13.79 | 14.63 | 874,493 | +0.62(+4.43%) |
Mar 16, 2022 | 13.25 | 14.03 | 12.84 | 14.01 | 864,066 | +0.99(+7.60%) |
Mar 15, 2022 | 13.76 | 13.95 | 12.88 | 13.02 | 666,468 | -0.49(-3.63%) |
Mar 14, 2022 | 14.05 | 14.40 | 13.20 | 13.51 | 1,031,204 | -0.48(-3.43%) |
Mar 11, 2022 | 14.84 | 14.95 | 13.97 | 13.99 | 593,094 | -0.74(-5.02%) |
Mar 10, 2022 | 14.87 | 15.15 | 14.28 | 14.73 | 1,040,941 | -0.35(-2.32%) |
Mar 09, 2022 | 13.71 | 15.51 | 13.70 | 15.08 | 1,338,111 | +1.67(+12.45%) |
Mar 08, 2022 | 13.35 | 14.30 | 11.41 | 13.41 | 1,598,327 | -1.44(-9.70%) |
Mar 07, 2022 | 14.84 | 15.18 | 14.68 | 14.85 | 536,619 | +0.01(+0.07%) |
Mar 04, 2022 | 14.93 | 15.31 | 14.70 | 14.84 | 325,372 | -0.32(-2.11%) |
Mar 03, 2022 | 15.50 | 15.56 | 14.88 | 15.16 | 491,848 | -0.13(-0.85%) |
Mar 02, 2022 | 15.63 | 15.77 | 15.18 | 15.29 | 449,232 | -0.20(-1.29%) |