Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.990 | 7.490 | 6.650 | 6.750 | 13,502,645 | -0.27(-3.85%) |
May 27, 2022 | 7.800 | 7.910 | 6.750 | 7.020 | 36,758,844 | -8.10(-53.57%) |
May 26, 2022 | 14.75 | 15.63 | 14.38 | 15.12 | 4,664,421 | +0.34(+2.30%) |
May 25, 2022 | 14.43 | 14.81 | 14.02 | 14.78 | 1,707,882 | +0.42(+2.92%) |
May 24, 2022 | 14.70 | 14.73 | 14.10 | 14.36 | 1,487,769 | -0.65(-4.33%) |
May 23, 2022 | 15.40 | 15.65 | 14.80 | 15.01 | 1,758,550 | -0.42(-2.72%) |
May 20, 2022 | 15.23 | 15.59 | 14.49 | 15.43 | 1,476,929 | +0.48(+3.21%) |
May 19, 2022 | 14.46 | 15.16 | 14.24 | 14.95 | 1,418,017 | +0.36(+2.47%) |
May 18, 2022 | 14.29 | 15.14 | 14.25 | 14.59 | 1,715,637 | -0.29(-1.95%) |
May 17, 2022 | 14.37 | 14.94 | 14.19 | 14.88 | 1,376,190 | +0.83(+5.91%) |
May 16, 2022 | 13.79 | 14.56 | 13.62 | 14.05 | 1,155,224 | -0.02(-0.14%) |
May 13, 2022 | 12.88 | 14.26 | 12.63 | 14.07 | 2,152,708 | +1.53(+12.20%) |
May 12, 2022 | 12.03 | 12.90 | 11.91 | 12.54 | 2,572,388 | +0.22(+1.79%) |
May 11, 2022 | 13.40 | 13.64 | 12.31 | 12.32 | 2,522,541 | -1.35(-9.88%) |
May 10, 2022 | 13.97 | 14.85 | 12.83 | 13.67 | 2,647,958 | +0.60(+4.59%) |
May 09, 2022 | 14.04 | 14.43 | 13.06 | 13.07 | 2,412,335 | -1.39(-9.61%) |
May 06, 2022 | 14.86 | 15.15 | 14.30 | 14.46 | 2,645,627 | -0.37(-2.49%) |
May 05, 2022 | 16.33 | 16.47 | 14.50 | 14.83 | 2,274,640 | -1.67(-10.12%) |
May 04, 2022 | 16.38 | 16.56 | 15.37 | 16.50 | 2,068,618 | +0.22(+1.35%) |
May 03, 2022 | 16.15 | 16.71 | 15.98 | 16.28 | 1,041,350 | -0.11(-0.67%) |
May 02, 2022 | 15.02 | 16.45 | 14.98 | 16.39 | 2,430,980 | +1.24(+8.18%) |
Apr 29, 2022 | 15.75 | 16.09 | 15.03 | 15.15 | 1,703,956 | -0.44(-2.82%) |
Apr 28, 2022 | 15.24 | 15.76 | 14.38 | 15.59 | 1,937,437 | +0.52(+3.45%) |
Apr 27, 2022 | 15.16 | 15.56 | 14.88 | 15.07 | 1,451,135 | -0.12(-0.79%) |
Apr 26, 2022 | 16.75 | 17.14 | 15.18 | 15.19 | 1,991,655 | -1.69(-10.01%) |
Apr 25, 2022 | 16.18 | 17.03 | 16.14 | 16.88 | 1,264,058 | +0.61(+3.75%) |
Apr 22, 2022 | 16.06 | 16.43 | 15.81 | 16.27 | 1,230,340 | +0.20(+1.24%) |
Apr 21, 2022 | 17.21 | 17.59 | 16.02 | 16.07 | 2,192,737 | -0.94(-5.53%) |
Apr 20, 2022 | 16.58 | 17.38 | 16.44 | 17.01 | 1,529,946 | +0.51(+3.09%) |
Apr 19, 2022 | 16.16 | 16.89 | 16.14 | 16.50 | 1,363,653 | +0.34(+2.10%) |
Apr 18, 2022 | 17.54 | 17.56 | 16.01 | 16.16 | 2,563,810 | -1.46(-8.29%) |
Apr 14, 2022 | 17.90 | 18.00 | 17.44 | 17.62 | 2,068,470 | -0.29(-1.62%) |
Apr 13, 2022 | 17.41 | 18.05 | 17.41 | 17.91 | 1,757,136 | +0.43(+2.46%) |
Apr 12, 2022 | 17.29 | 18.15 | 17.28 | 17.48 | 2,108,860 | +0.43(+2.52%) |
Apr 11, 2022 | 17.94 | 18.26 | 16.89 | 17.05 | 3,314,273 | -1.28(-6.98%) |
Apr 08, 2022 | 18.19 | 18.73 | 17.95 | 18.33 | 2,517,260 | +0.10(+0.55%) |
Apr 07, 2022 | 16.95 | 18.31 | 16.76 | 18.23 | 3,427,864 | +1.29(+7.62%) |
Apr 06, 2022 | 17.27 | 17.27 | 15.08 | 16.94 | 6,326,652 | +0.38(+2.29%) |
Apr 05, 2022 | 17.29 | 17.56 | 16.41 | 16.56 | 1,732,802 | -0.80(-4.61%) |
Apr 04, 2022 | 17.31 | 17.67 | 16.89 | 17.36 | 3,317,953 | +0.25(+1.46%) |
Apr 01, 2022 | 16.78 | 17.22 | 16.60 | 17.11 | 2,545,716 | +0.46(+2.76%) |
Mar 31, 2022 | 16.84 | 17.45 | 16.52 | 16.65 | 1,482,432 | -0.05(-0.30%) |
Mar 30, 2022 | 17.45 | 17.65 | 16.51 | 16.70 | 1,518,223 | -0.84(-4.79%) |
Mar 29, 2022 | 16.97 | 17.55 | 16.90 | 17.54 | 1,514,273 | +0.79(+4.72%) |
Mar 28, 2022 | 17.13 | 17.33 | 16.30 | 16.75 | 1,244,851 | -0.25(-1.47%) |
Mar 25, 2022 | 17.44 | 17.50 | 16.69 | 17.00 | 1,845,739 | -0.55(-3.13%) |
Mar 24, 2022 | 16.57 | 17.56 | 16.23 | 17.55 | 3,508,681 | +0.99(+5.98%) |
Mar 23, 2022 | 15.79 | 18.34 | 15.60 | 16.56 | 7,703,558 | +0.62(+3.89%) |
Mar 22, 2022 | 14.98 | 16.11 | 14.97 | 15.94 | 1,161,889 | +0.94(+6.27%) |
Mar 21, 2022 | 15.85 | 15.98 | 14.89 | 15.00 | 1,607,785 | -1.08(-6.72%) |
Mar 18, 2022 | 14.73 | 16.12 | 14.52 | 16.08 | 4,395,552 | +1.41(+9.61%) |
Mar 17, 2022 | 13.27 | 14.72 | 13.10 | 14.67 | 1,884,738 | +1.28(+9.56%) |
Mar 16, 2022 | 13.33 | 13.42 | 12.59 | 13.39 | 1,648,644 | +0.88(+7.03%) |
Mar 15, 2022 | 12.41 | 12.74 | 12.28 | 12.51 | 1,165,542 | +0.13(+1.05%) |
Mar 14, 2022 | 13.25 | 13.39 | 12.18 | 12.38 | 1,868,378 | -0.80(-6.07%) |
Mar 11, 2022 | 14.16 | 14.31 | 13.13 | 13.18 | 1,389,162 | -0.82(-5.86%) |
Mar 10, 2022 | 13.34 | 14.01 | 13.02 | 14.00 | 2,203,686 | +0.28(+2.04%) |
Mar 09, 2022 | 12.97 | 13.83 | 12.95 | 13.72 | 1,872,526 | +1.03(+8.12%) |
Mar 08, 2022 | 12.69 | 13.26 | 12.31 | 12.69 | 1,737,838 | -0.05(-0.39%) |
Mar 07, 2022 | 13.15 | 13.41 | 12.60 | 12.74 | 1,157,636 | -0.23(-1.77%) |
Mar 04, 2022 | 13.95 | 14.20 | 12.88 | 12.97 | 2,183,279 | -1.03(-7.36%) |
Mar 03, 2022 | 14.75 | 14.87 | 13.64 | 14.00 | 2,038,784 | -0.67(-4.57%) |
Mar 02, 2022 | 15.45 | 15.55 | 14.65 | 14.67 | 1,439,862 | -0.76(-4.93%) |