Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.55 | 14.96 | 13.27 | 14.43 | 1,344,802 | +0.88(+6.49%) |
May 27, 2022 | 12.36 | 13.64 | 12.16 | 13.55 | 781,691 | +1.08(+8.66%) |
May 26, 2022 | 12.35 | 12.83 | 12.29 | 12.47 | 726,378 | -0.13(-1.03%) |
May 25, 2022 | 12.26 | 12.72 | 11.97 | 12.60 | 928,670 | +0.25(+2.02%) |
May 24, 2022 | 12.41 | 12.51 | 11.77 | 12.35 | 1,287,999 | -0.42(-3.29%) |
May 23, 2022 | 13.01 | 13.01 | 12.49 | 12.77 | 979,526 | +0.10(+0.79%) |
May 20, 2022 | 13.10 | 13.14 | 12.08 | 12.67 | 782,207 | -0.23(-1.78%) |
May 19, 2022 | 12.89 | 13.57 | 12.69 | 12.90 | 704,524 | -0.18(-1.38%) |
May 18, 2022 | 13.42 | 13.77 | 12.57 | 13.08 | 928,717 | -0.73(-5.29%) |
May 17, 2022 | 13.72 | 14.50 | 13.45 | 13.81 | 760,620 | -0.05(-0.36%) |
May 16, 2022 | 13.74 | 14.30 | 13.47 | 13.86 | 697,946 | -0.16(-1.14%) |
May 13, 2022 | 13.41 | 14.49 | 13.11 | 14.02 | 958,022 | +1.34(+10.57%) |
May 12, 2022 | 12.02 | 13.07 | 11.78 | 12.68 | 1,270,591 | +0.25(+2.01%) |
May 11, 2022 | 13.02 | 13.64 | 12.27 | 12.43 | 1,299,086 | -0.76(-5.76%) |
May 10, 2022 | 14.09 | 14.79 | 13.00 | 13.19 | 1,578,564 | -0.12(-0.90%) |
May 09, 2022 | 15.29 | 15.49 | 13.18 | 13.31 | 1,875,272 | -1.98(-12.95%) |
May 06, 2022 | 16.59 | 16.59 | 15.02 | 15.29 | 1,459,730 | -1.20(-7.28%) |
May 05, 2022 | 19.07 | 19.60 | 16.37 | 16.49 | 2,314,263 | -2.95(-15.17%) |
May 04, 2022 | 18.83 | 19.79 | 18.21 | 19.44 | 2,261,194 | +0.74(+3.96%) |
May 03, 2022 | 18.71 | 19.95 | 17.67 | 18.70 | 1,925,312 | -0.07(-0.37%) |
May 02, 2022 | 18.77 | 19.77 | 17.53 | 18.77 | 2,401,132 | +0.33(+1.79%) |
Apr 29, 2022 | 18.05 | 18.68 | 17.57 | 18.44 | 2,074,576 | +0.42(+2.33%) |
Apr 28, 2022 | 18.60 | 20.35 | 17.52 | 18.02 | 7,444,186 | -0.28(-1.53%) |
Apr 27, 2022 | 17.00 | 19.40 | 16.70 | 18.30 | 15,186,963 | +1.51(+8.99%) |
Apr 26, 2022 | 16.33 | 17.24 | 15.49 | 16.79 | 17,997,646 | -1.93(-10.31%) |
Apr 25, 2022 | 14.49 | 18.95 | 14.05 | 18.72 | 109,738,616 | +10.95(+140.93%) |
Apr 22, 2022 | 7.860 | 8.100 | 7.550 | 7.770 | 110,811 | -0.20(-2.51%) |
Apr 21, 2022 | 8.640 | 8.750 | 7.920 | 7.970 | 104,896 | -0.43(-5.12%) |
Apr 20, 2022 | 8.550 | 8.650 | 8.000 | 8.400 | 133,377 | -0.04(-0.47%) |
Apr 19, 2022 | 8.240 | 8.770 | 8.130 | 8.440 | 100,141 | +0.13(+1.56%) |
Apr 18, 2022 | 8.720 | 8.720 | 8.130 | 8.310 | 94,801 | -0.48(-5.46%) |
Apr 14, 2022 | 9.090 | 9.090 | 8.680 | 8.790 | 77,389 | -0.32(-3.51%) |
Apr 13, 2022 | 9.000 | 9.330 | 8.530 | 9.110 | 195,993 | +0.07(+0.77%) |
Apr 12, 2022 | 10.25 | 10.25 | 9.025 | 9.040 | 477,138 | -1.10(-10.85%) |
Apr 11, 2022 | 11.17 | 11.17 | 10.04 | 10.14 | 358,606 | -1.09(-9.71%) |
Apr 08, 2022 | 11.92 | 11.92 | 11.01 | 11.23 | 97,346 | -0.81(-6.73%) |
Apr 07, 2022 | 11.98 | 12.50 | 11.87 | 12.04 | 118,329 | -0.01(-0.08%) |
Apr 06, 2022 | 11.73 | 12.24 | 11.53 | 12.05 | 116,247 | +0.04(+0.33%) |
Apr 05, 2022 | 12.54 | 13.09 | 11.57 | 12.01 | 360,002 | -0.49(-3.92%) |
Apr 04, 2022 | 11.56 | 12.60 | 11.44 | 12.50 | 209,498 | +1.06(+9.27%) |
Apr 01, 2022 | 11.24 | 11.80 | 11.10 | 11.44 | 117,492 | +0.06(+0.53%) |
Mar 31, 2022 | 11.40 | 11.48 | 11.07 | 11.38 | 96,345 | -0.04(-0.35%) |
Mar 30, 2022 | 11.92 | 12.15 | 11.32 | 11.42 | 86,656 | -0.49(-4.11%) |
Mar 29, 2022 | 11.23 | 12.10 | 11.23 | 11.91 | 114,815 | +0.76(+6.82%) |
Mar 28, 2022 | 11.37 | 11.61 | 10.70 | 11.15 | 159,858 | -0.33(-2.87%) |
Mar 25, 2022 | 11.84 | 12.13 | 11.38 | 11.48 | 159,774 | -0.38(-3.20%) |
Mar 24, 2022 | 11.35 | 12.00 | 11.27 | 11.86 | 154,672 | +0.49(+4.31%) |
Mar 23, 2022 | 10.92 | 11.54 | 10.75 | 11.37 | 180,626 | +0.37(+3.36%) |
Mar 22, 2022 | 11.46 | 11.47 | 10.30 | 11.00 | 402,309 | -0.54(-4.68%) |
Mar 21, 2022 | 11.80 | 12.26 | 11.40 | 11.54 | 455,576 | -0.50(-4.15%) |
Mar 18, 2022 | 11.44 | 12.31 | 11.32 | 12.04 | 504,492 | +0.57(+4.97%) |
Mar 17, 2022 | 10.28 | 11.50 | 10.18 | 11.47 | 270,820 | +1.11(+10.71%) |
Mar 16, 2022 | 9.740 | 10.39 | 9.570 | 10.36 | 265,343 | +0.74(+7.69%) |
Mar 15, 2022 | 9.450 | 9.685 | 9.300 | 9.620 | 130,570 | +0.18(+1.91%) |
Mar 14, 2022 | 9.890 | 10.14 | 9.348 | 9.440 | 150,521 | -0.52(-5.22%) |
Mar 11, 2022 | 10.65 | 10.87 | 9.910 | 9.960 | 211,141 | -0.12(-1.19%) |
Mar 10, 2022 | 10.11 | 10.22 | 9.760 | 10.08 | 91,336 | -0.26(-2.51%) |
Mar 09, 2022 | 9.710 | 10.38 | 9.710 | 10.34 | 119,894 | +0.77(+8.05%) |
Mar 08, 2022 | 9.920 | 10.04 | 9.325 | 9.570 | 144,973 | -0.12(-1.24%) |
Mar 07, 2022 | 9.170 | 10.21 | 9.090 | 9.690 | 393,352 | +0.59(+6.48%) |
Mar 04, 2022 | 8.590 | 9.150 | 8.590 | 9.100 | 281,296 | +0.24(+2.71%) |
Mar 03, 2022 | 9.040 | 9.170 | 8.710 | 8.860 | 213,262 | -0.14(-1.56%) |
Mar 02, 2022 | 8.700 | 9.300 | 8.632 | 9.000 | 203,000 | +0.34(+3.93%) |