Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.910 | 10.55 | 8.885 | 9.230 | 15,691 | -0.67(-6.77%) |
May 27, 2022 | 10.14 | 10.45 | 9.600 | 9.900 | 9,026 | -0.55(-5.26%) |
May 26, 2022 | 9.600 | 10.75 | 8.920 | 10.45 | 11,259 | +0.10(+0.97%) |
May 25, 2022 | 8.300 | 10.35 | 8.250 | 10.35 | 6,349 | +1.80(+21.05%) |
May 24, 2022 | 8.640 | 8.700 | 8.300 | 8.550 | 14,798 | -0.14(-1.61%) |
May 23, 2022 | 8.800 | 9.800 | 8.400 | 8.690 | 22,961 | +0.24(+2.84%) |
May 20, 2022 | 9.310 | 9.470 | 8.210 | 8.450 | 21,404 | -0.85(-9.14%) |
May 19, 2022 | 9.720 | 9.720 | 8.700 | 9.300 | 11,478 | +0.18(+1.97%) |
May 18, 2022 | 9.400 | 9.785 | 9.000 | 9.120 | 12,536 | -0.61(-6.22%) |
May 17, 2022 | 10.56 | 10.56 | 9.500 | 9.725 | 7,061 | -0.36(-3.52%) |
May 16, 2022 | 9.313 | 12.00 | 9.313 | 10.08 | 15,586 | +0.18(+1.82%) |
May 13, 2022 | 10.01 | 10.01 | 9.625 | 9.900 | 10,037 | -0.40(-3.88%) |
May 12, 2022 | 10.00 | 10.30 | 9.110 | 10.30 | 4,611 | +0.30(+3.00%) |
May 11, 2022 | 10.00 | 10.04 | 9.650 | 10.00 | 8,755 | -0.75(-6.98%) |
May 10, 2022 | 11.20 | 11.55 | 9.000 | 10.75 | 58,101 | -0.55(-4.87%) |
May 09, 2022 | 12.05 | 12.05 | 11.30 | 11.30 | 13,538 | -0.90(-7.38%) |
May 06, 2022 | 11.75 | 12.20 | 10.92 | 12.20 | 11,765 | +0.30(+2.52%) |
May 05, 2022 | 12.75 | 12.75 | 11.85 | 11.90 | 25,255 | -0.86(-6.74%) |
May 04, 2022 | 12.80 | 13.63 | 12.66 | 12.76 | 11,932 | +0.06(+0.47%) |
May 03, 2022 | 13.02 | 13.25 | 12.50 | 12.70 | 18,772 | -0.55(-4.15%) |
May 02, 2022 | 12.78 | 13.25 | 12.15 | 13.25 | 14,255 | +1.09(+8.96%) |
Apr 29, 2022 | 12.89 | 12.89 | 12.00 | 12.16 | 13,116 | -0.78(-6.03%) |
Apr 28, 2022 | 11.15 | 15.00 | 11.15 | 12.94 | 80,206 | +1.87(+16.89%) |
Apr 27, 2022 | 14.06 | 14.10 | 11.00 | 11.07 | 58,770 | -3.16(-22.21%) |
Apr 26, 2022 | 15.00 | 15.69 | 14.00 | 14.23 | 36,889 | -0.94(-6.20%) |
Apr 25, 2022 | 15.78 | 16.84 | 14.64 | 15.17 | 46,623 | -0.64(-4.05%) |
Apr 22, 2022 | 15.75 | 16.02 | 15.75 | 15.81 | 8,644 | -0.16(-1.03%) |
Apr 21, 2022 | 15.71 | 17.00 | 15.71 | 15.97 | 9,792 | +0.25(+1.62%) |
Apr 20, 2022 | 16.50 | 16.70 | 15.72 | 15.72 | 5,967 | -0.33(-2.06%) |
Apr 19, 2022 | 16.97 | 17.25 | 16.00 | 16.05 | 12,752 | -0.56(-3.37%) |
Apr 18, 2022 | 16.85 | 17.41 | 16.61 | 16.61 | 2,913 | -0.49(-2.87%) |
Apr 14, 2022 | 17.40 | 17.50 | 17.10 | 17.10 | 12,034 | -0.39(-2.23%) |
Apr 13, 2022 | 17.60 | 18.10 | 17.30 | 17.49 | 21,308 | +0.08(+0.46%) |
Apr 12, 2022 | 18.01 | 18.50 | 17.40 | 17.41 | 14,100 | -0.99(-5.38%) |
Apr 11, 2022 | 19.47 | 20.50 | 17.80 | 18.40 | 20,568 | +0.90(+5.14%) |
Apr 08, 2022 | 17.95 | 18.20 | 17.50 | 17.50 | 3,810 | +0.00(+0.00%) |
Apr 07, 2022 | 17.89 | 18.00 | 17.50 | 17.50 | 9,101 | -0.49(-2.72%) |
Apr 06, 2022 | 18.65 | 19.25 | 17.78 | 17.99 | 62,943 | -0.01(-0.06%) |
Apr 05, 2022 | 18.50 | 18.65 | 17.50 | 18.00 | 12,679 | -0.69(-3.69%) |
Apr 04, 2022 | 19.86 | 21.00 | 18.51 | 18.69 | 40,783 | -0.81(-4.15%) |
Apr 01, 2022 | 18.86 | 20.00 | 18.86 | 19.50 | 6,825 | +0.50(+2.63%) |
Mar 31, 2022 | 20.10 | 20.10 | 19.00 | 19.00 | 6,329 | -0.48(-2.46%) |
Mar 30, 2022 | 18.69 | 21.32 | 18.69 | 19.48 | 31,147 | +0.88(+4.73%) |
Mar 29, 2022 | 18.34 | 19.00 | 18.00 | 18.60 | 43,037 | +0.00(+0.00%) |
Mar 28, 2022 | 19.25 | 19.64 | 18.51 | 18.60 | 58,889 | -0.65(-3.38%) |
Mar 25, 2022 | 19.26 | 19.50 | 18.31 | 19.25 | 20,538 | +0.45(+2.39%) |
Mar 24, 2022 | 18.26 | 18.80 | 18.00 | 18.80 | 3,520 | +1.00(+5.62%) |
Mar 23, 2022 | 18.00 | 18.84 | 17.80 | 17.80 | 11,977 | -0.34(-1.85%) |
Mar 22, 2022 | 16.41 | 18.39 | 16.41 | 18.14 | 91,988 | +1.04(+6.05%) |
Mar 21, 2022 | 17.28 | 17.28 | 16.41 | 17.10 | 4,447 | +0.24(+1.39%) |
Mar 18, 2022 | 16.70 | 16.86 | 16.70 | 16.86 | 8,530 | +0.15(+0.93%) |
Mar 17, 2022 | 17.00 | 17.30 | 16.70 | 16.71 | 9,633 | -0.29(-1.71%) |
Mar 16, 2022 | 16.00 | 17.36 | 15.98 | 17.00 | 9,447 | +0.50(+3.03%) |
Mar 15, 2022 | 16.40 | 17.25 | 15.33 | 16.50 | 11,563 | -0.51(-3.00%) |
Mar 14, 2022 | 17.01 | 17.50 | 15.29 | 17.01 | 20,817 | +0.31(+1.86%) |
Mar 11, 2022 | 16.92 | 18.27 | 16.70 | 16.70 | 29,922 | -1.50(-8.24%) |
Mar 10, 2022 | 18.50 | 19.12 | 18.00 | 18.20 | 6,759 | +0.00(+0.00%) |
Mar 09, 2022 | 17.50 | 18.75 | 17.50 | 18.20 | 14,403 | +1.10(+6.43%) |
Mar 08, 2022 | 17.30 | 18.00 | 17.10 | 17.10 | 4,440 | +0.23(+1.36%) |
Mar 07, 2022 | 17.04 | 17.80 | 16.87 | 16.87 | 26,622 | -0.16(-0.94%) |
Mar 04, 2022 | 19.00 | 19.50 | 17.03 | 17.03 | 28,623 | -1.30(-7.09%) |
Mar 03, 2022 | 19.80 | 22.00 | 18.20 | 18.33 | 114,847 | -1.56(-7.84%) |
Mar 02, 2022 | 20.00 | 20.92 | 18.95 | 19.89 | 69,175 | -0.05(-0.28%) |