Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.760 | 9.790 | 9.210 | 9.390 | 149,185 | -0.49(-4.96%) |
May 27, 2022 | 9.800 | 9.880 | 9.560 | 9.880 | 142,062 | +0.49(+5.22%) |
May 26, 2022 | 8.970 | 9.625 | 8.970 | 9.390 | 99,903 | +0.40(+4.45%) |
May 25, 2022 | 8.600 | 9.089 | 8.600 | 8.990 | 265,473 | +0.35(+4.05%) |
May 24, 2022 | 8.960 | 8.960 | 8.530 | 8.640 | 357,715 | -0.45(-4.95%) |
May 23, 2022 | 9.150 | 9.325 | 8.920 | 9.090 | 528,342 | -0.03(-0.33%) |
May 20, 2022 | 9.410 | 9.530 | 8.720 | 9.120 | 1,151,805 | -0.28(-2.98%) |
May 19, 2022 | 9.530 | 9.640 | 9.360 | 9.400 | 467,777 | -0.23(-2.39%) |
May 18, 2022 | 10.20 | 10.40 | 9.570 | 9.630 | 470,539 | -0.58(-5.68%) |
May 17, 2022 | 10.36 | 10.50 | 9.830 | 10.21 | 311,593 | +0.22(+2.20%) |
May 16, 2022 | 10.17 | 10.17 | 9.770 | 9.990 | 147,587 | -0.21(-2.06%) |
May 13, 2022 | 10.04 | 10.42 | 10.03 | 10.20 | 172,705 | +0.47(+4.83%) |
May 12, 2022 | 9.040 | 10.00 | 8.900 | 9.730 | 402,514 | +0.65(+7.16%) |
May 11, 2022 | 9.770 | 10.37 | 8.965 | 9.080 | 408,822 | -0.81(-8.19%) |
May 10, 2022 | 10.98 | 11.00 | 9.823 | 9.890 | 434,739 | -0.75(-7.05%) |
May 09, 2022 | 11.80 | 12.12 | 10.56 | 10.64 | 273,694 | -1.45(-11.99%) |
May 06, 2022 | 11.40 | 12.40 | 11.10 | 12.09 | 827,959 | +0.36(+3.07%) |
May 05, 2022 | 12.45 | 12.50 | 11.56 | 11.73 | 334,666 | -0.90(-7.13%) |
May 04, 2022 | 12.67 | 12.78 | 12.11 | 12.63 | 195,617 | -0.11(-0.86%) |
May 03, 2022 | 13.09 | 13.09 | 12.56 | 12.74 | 112,357 | -0.32(-2.45%) |
May 02, 2022 | 12.61 | 13.15 | 12.39 | 13.06 | 130,244 | +0.52(+4.15%) |
Apr 29, 2022 | 12.79 | 13.18 | 12.47 | 12.54 | 126,644 | -0.42(-3.24%) |
Apr 28, 2022 | 12.78 | 13.15 | 12.42 | 12.96 | 126,140 | +0.23(+1.81%) |
Apr 27, 2022 | 12.56 | 12.98 | 12.47 | 12.73 | 76,503 | +0.22(+1.76%) |
Apr 26, 2022 | 13.20 | 13.20 | 12.47 | 12.51 | 106,700 | -0.79(-5.94%) |
Apr 25, 2022 | 13.17 | 13.51 | 13.00 | 13.30 | 222,944 | +0.11(+0.83%) |
Apr 22, 2022 | 13.30 | 13.47 | 12.96 | 13.19 | 149,715 | -0.12(-0.90%) |
Apr 21, 2022 | 13.89 | 13.97 | 13.13 | 13.31 | 197,702 | -0.49(-3.55%) |
Apr 20, 2022 | 14.17 | 14.35 | 13.40 | 13.80 | 605,293 | -0.31(-2.20%) |
Apr 19, 2022 | 13.17 | 14.38 | 13.03 | 14.11 | 639,797 | +0.83(+6.25%) |
Apr 18, 2022 | 13.00 | 14.14 | 12.68 | 13.28 | 705,655 | +0.26(+2.00%) |
Apr 14, 2022 | 13.71 | 14.04 | 12.77 | 13.02 | 603,496 | -0.62(-4.55%) |
Apr 13, 2022 | 13.18 | 14.11 | 13.17 | 13.64 | 570,196 | +0.49(+3.73%) |
Apr 12, 2022 | 13.88 | 14.17 | 13.01 | 13.15 | 408,472 | -0.53(-3.87%) |
Apr 11, 2022 | 13.60 | 13.81 | 12.83 | 13.68 | 397,625 | -0.01(-0.07%) |
Apr 08, 2022 | 14.01 | 14.25 | 13.57 | 13.69 | 127,710 | -0.34(-2.42%) |
Apr 07, 2022 | 14.49 | 14.55 | 13.90 | 14.03 | 168,769 | -0.51(-3.51%) |
Apr 06, 2022 | 14.56 | 14.59 | 13.94 | 14.54 | 287,301 | -0.35(-2.35%) |
Apr 05, 2022 | 16.03 | 16.03 | 14.59 | 14.89 | 347,003 | -0.95(-6.00%) |
Apr 04, 2022 | 15.52 | 16.35 | 15.11 | 15.84 | 207,270 | -0.81(-4.86%) |
Apr 01, 2022 | 16.70 | 17.14 | 16.28 | 16.65 | 324,085 | +0.01(+0.06%) |
Mar 31, 2022 | 16.66 | 17.24 | 16.06 | 16.64 | 270,865 | -0.04(-0.24%) |
Mar 30, 2022 | 15.78 | 17.45 | 14.98 | 16.68 | 657,176 | +1.96(+13.32%) |
Mar 29, 2022 | 15.78 | 16.24 | 14.65 | 14.72 | 523,220 | -0.80(-5.15%) |
Mar 28, 2022 | 15.00 | 15.52 | 14.70 | 15.52 | 135,606 | +0.73(+4.94%) |
Mar 25, 2022 | 15.47 | 15.47 | 14.45 | 14.79 | 166,779 | -0.57(-3.71%) |
Mar 24, 2022 | 14.69 | 15.43 | 14.32 | 15.36 | 204,152 | +0.76(+5.21%) |
Mar 23, 2022 | 15.48 | 15.50 | 14.48 | 14.60 | 191,217 | -1.03(-6.59%) |
Mar 22, 2022 | 15.21 | 15.97 | 15.21 | 15.63 | 191,525 | +0.40(+2.63%) |
Mar 21, 2022 | 15.97 | 16.03 | 14.65 | 15.23 | 205,204 | -0.94(-5.81%) |
Mar 18, 2022 | 15.55 | 16.21 | 15.27 | 16.17 | 468,656 | +0.51(+3.26%) |
Mar 17, 2022 | 14.52 | 15.87 | 14.35 | 15.66 | 367,066 | +1.02(+6.97%) |
Mar 16, 2022 | 14.38 | 14.78 | 13.98 | 14.64 | 247,846 | +0.52(+3.68%) |
Mar 15, 2022 | 14.15 | 14.88 | 13.90 | 14.12 | 357,003 | +0.35(+2.54%) |
Mar 14, 2022 | 12.52 | 13.98 | 12.41 | 13.77 | 521,712 | +1.29(+10.34%) |
Mar 11, 2022 | 13.10 | 13.30 | 12.43 | 12.48 | 270,764 | -0.47(-3.63%) |
Mar 10, 2022 | 12.86 | 13.26 | 12.70 | 12.95 | 199,090 | -0.39(-2.92%) |
Mar 09, 2022 | 11.86 | 13.44 | 11.86 | 13.34 | 497,700 | +1.86(+16.20%) |
Mar 08, 2022 | 12.20 | 12.20 | 11.06 | 11.48 | 2,887,684 | -0.34(-2.88%) |
Mar 07, 2022 | 12.60 | 12.78 | 11.81 | 11.82 | 474,980 | -0.87(-6.86%) |
Mar 04, 2022 | 13.97 | 14.00 | 12.38 | 12.69 | 529,448 | -1.35(-9.62%) |
Mar 03, 2022 | 14.19 | 14.73 | 13.65 | 14.04 | 395,549 | -0.08(-0.57%) |
Mar 02, 2022 | 14.33 | 14.46 | 13.85 | 14.12 | 171,738 | -0.24(-1.67%) |