Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.840 | 8.970 | 8.395 | 8.690 | 62,538 | -0.16(-1.81%) |
May 27, 2022 | 8.420 | 8.890 | 8.080 | 8.850 | 46,723 | +0.46(+5.48%) |
May 26, 2022 | 7.926 | 8.460 | 7.926 | 8.390 | 62,142 | +0.05(+0.60%) |
May 25, 2022 | 8.400 | 8.415 | 8.010 | 8.340 | 68,581 | -0.03(-0.36%) |
May 24, 2022 | 8.830 | 8.830 | 8.200 | 8.370 | 48,455 | -0.49(-5.53%) |
May 23, 2022 | 8.850 | 8.940 | 8.345 | 8.860 | 76,686 | +0.35(+4.11%) |
May 20, 2022 | 8.520 | 8.540 | 7.970 | 8.510 | 90,301 | +0.11(+1.31%) |
May 19, 2022 | 8.660 | 8.790 | 8.080 | 8.400 | 93,567 | -0.39(-4.44%) |
May 18, 2022 | 8.770 | 8.900 | 8.130 | 8.790 | 63,224 | -0.29(-3.19%) |
May 17, 2022 | 9.070 | 9.560 | 8.980 | 9.080 | 76,890 | +0.22(+2.48%) |
May 16, 2022 | 8.040 | 9.180 | 7.760 | 8.860 | 78,035 | +0.79(+9.79%) |
May 13, 2022 | 8.100 | 8.525 | 8.030 | 8.070 | 121,275 | +0.02(+0.25%) |
May 12, 2022 | 8.010 | 8.430 | 7.725 | 8.050 | 164,803 | -0.03(-0.37%) |
May 11, 2022 | 9.170 | 9.360 | 8.030 | 8.080 | 156,880 | -0.96(-10.62%) |
May 10, 2022 | 8.360 | 9.110 | 7.910 | 9.040 | 159,916 | +0.67(+8.00%) |
May 09, 2022 | 8.560 | 8.640 | 7.320 | 8.370 | 134,380 | -0.20(-2.33%) |
May 06, 2022 | 10.38 | 11.01 | 7.990 | 8.570 | 203,970 | -2.09(-19.61%) |
May 05, 2022 | 12.17 | 12.19 | 10.46 | 10.66 | 142,176 | -1.74(-14.03%) |
May 04, 2022 | 12.21 | 12.66 | 12.00 | 12.40 | 102,614 | +0.01(+0.08%) |
May 03, 2022 | 12.20 | 12.51 | 11.82 | 12.39 | 72,459 | +0.08(+0.65%) |
May 02, 2022 | 12.02 | 12.62 | 11.68 | 12.31 | 67,881 | +0.29(+2.41%) |
Apr 29, 2022 | 11.77 | 12.08 | 11.62 | 12.02 | 74,913 | -0.01(-0.08%) |
Apr 28, 2022 | 12.36 | 12.59 | 11.77 | 12.03 | 113,031 | -0.27(-2.20%) |
Apr 27, 2022 | 11.76 | 12.65 | 11.61 | 12.30 | 63,693 | +0.40(+3.36%) |
Apr 26, 2022 | 12.26 | 12.46 | 11.64 | 11.90 | 72,171 | -0.53(-4.26%) |
Apr 25, 2022 | 11.69 | 12.43 | 11.67 | 12.43 | 43,326 | +0.64(+5.43%) |
Apr 22, 2022 | 11.57 | 12.16 | 11.57 | 11.79 | 80,824 | +0.10(+0.86%) |
Apr 21, 2022 | 11.65 | 11.98 | 11.38 | 11.69 | 57,273 | +0.06(+0.52%) |
Apr 20, 2022 | 11.24 | 11.92 | 11.02 | 11.63 | 89,011 | +0.37(+3.29%) |
Apr 19, 2022 | 11.00 | 11.45 | 10.99 | 11.26 | 57,128 | +0.20(+1.81%) |
Apr 18, 2022 | 11.14 | 11.26 | 10.85 | 11.06 | 50,787 | -0.26(-2.30%) |
Apr 14, 2022 | 11.62 | 11.62 | 10.99 | 11.32 | 30,162 | -0.17(-1.48%) |
Apr 13, 2022 | 10.92 | 11.54 | 10.75 | 11.49 | 43,485 | +0.62(+5.70%) |
Apr 12, 2022 | 11.50 | 11.55 | 10.63 | 10.87 | 62,811 | -0.40(-3.55%) |
Apr 11, 2022 | 11.27 | 11.49 | 11.09 | 11.27 | 58,826 | -0.25(-2.17%) |
Apr 08, 2022 | 11.69 | 11.90 | 11.30 | 11.52 | 40,802 | -0.23(-1.96%) |
Apr 07, 2022 | 11.90 | 11.90 | 11.25 | 11.75 | 45,906 | -0.22(-1.84%) |
Apr 06, 2022 | 12.01 | 12.21 | 11.74 | 11.97 | 47,488 | -0.05(-0.42%) |
Apr 05, 2022 | 12.32 | 12.32 | 11.71 | 12.02 | 46,721 | -0.32(-2.59%) |
Apr 04, 2022 | 12.33 | 12.43 | 11.69 | 12.34 | 45,227 | +0.09(+0.73%) |
Apr 01, 2022 | 12.62 | 12.81 | 11.64 | 12.25 | 127,995 | -0.34(-2.70%) |
Mar 31, 2022 | 12.38 | 12.74 | 12.15 | 12.59 | 100,943 | +0.24(+1.94%) |
Mar 30, 2022 | 12.59 | 12.78 | 12.04 | 12.35 | 118,722 | -0.18(-1.44%) |
Mar 29, 2022 | 12.53 | 12.93 | 12.46 | 12.53 | 63,957 | +0.00(+0.00%) |
Mar 28, 2022 | 13.08 | 13.21 | 12.15 | 12.53 | 50,342 | -0.77(-5.79%) |
Mar 25, 2022 | 13.55 | 13.76 | 13.25 | 13.30 | 54,328 | -0.20(-1.48%) |
Mar 24, 2022 | 12.87 | 13.53 | 12.54 | 13.50 | 44,611 | +0.76(+5.97%) |
Mar 23, 2022 | 11.99 | 12.83 | 11.99 | 12.74 | 82,380 | +0.49(+4.00%) |
Mar 22, 2022 | 12.14 | 12.34 | 11.66 | 12.25 | 169,681 | +0.63(+5.42%) |
Mar 21, 2022 | 13.00 | 13.08 | 11.38 | 11.62 | 234,911 | -1.34(-10.34%) |
Mar 18, 2022 | 13.17 | 14.02 | 12.90 | 12.96 | 831,105 | -0.10(-0.77%) |
Mar 17, 2022 | 13.36 | 13.89 | 12.75 | 13.06 | 139,877 | -0.13(-0.99%) |
Mar 16, 2022 | 13.35 | 14.11 | 12.66 | 13.19 | 110,316 | -0.13(-0.98%) |
Mar 15, 2022 | 13.45 | 13.74 | 12.90 | 13.32 | 58,847 | +0.02(+0.15%) |
Mar 14, 2022 | 14.23 | 14.37 | 13.13 | 13.30 | 51,035 | -0.99(-6.93%) |
Mar 11, 2022 | 14.93 | 15.09 | 14.25 | 14.29 | 51,449 | -0.48(-3.25%) |
Mar 10, 2022 | 14.47 | 14.84 | 14.47 | 14.77 | 46,182 | -0.10(-0.67%) |
Mar 09, 2022 | 14.10 | 15.11 | 13.69 | 14.87 | 52,205 | +1.21(+8.86%) |
Mar 08, 2022 | 13.58 | 14.53 | 13.47 | 13.66 | 72,204 | -0.15(-1.09%) |
Mar 07, 2022 | 13.60 | 14.18 | 13.50 | 13.81 | 88,294 | +0.39(+2.91%) |
Mar 04, 2022 | 13.53 | 14.31 | 12.50 | 13.42 | 87,526 | -0.35(-2.54%) |
Mar 03, 2022 | 15.11 | 15.38 | 13.58 | 13.77 | 93,738 | -1.50(-9.82%) |
Mar 02, 2022 | 14.00 | 15.27 | 13.63 | 15.27 | 95,735 | +1.17(+8.30%) |