Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.870 | 10.01 | 9.130 | 9.160 | 20,044,698 | -0.96(-9.49%) |
May 30, 2022 | 10.09 | 10.17 | 9.700 | 10.12 | 987,190 | +0.16(+1.61%) |
May 27, 2022 | 9.480 | 9.980 | 9.420 | 9.960 | 1,580,474 | +0.57(+6.07%) |
May 26, 2022 | 8.830 | 9.470 | 8.690 | 9.390 | 1,425,428 | +0.61(+6.95%) |
May 25, 2022 | 8.500 | 8.860 | 8.360 | 8.780 | 1,474,866 | +0.34(+4.03%) |
May 24, 2022 | 9.010 | 9.080 | 8.390 | 8.440 | 1,548,695 | -0.86(-9.25%) |
May 20, 2022 | 9.300 | 0 | -0.20(-2.11%) | |||
May 19, 2022 | 8.910 | 9.620 | 8.880 | 9.500 | 1,647,776 | +0.59(+6.62%) |
May 18, 2022 | 8.940 | 9.490 | 8.830 | 8.910 | 1,153,543 | -0.07(-0.78%) |
May 17, 2022 | 8.800 | 9.050 | 8.490 | 8.980 | 1,658,009 | +0.51(+6.02%) |
May 16, 2022 | 8.890 | 9.020 | 8.470 | 8.470 | 1,864,233 | -0.40(-4.51%) |
May 13, 2022 | 8.500 | 9.120 | 8.460 | 8.870 | 2,159,437 | +0.71(+8.70%) |
May 12, 2022 | 7.690 | 8.620 | 7.550 | 8.160 | 2,423,500 | +0.29(+3.68%) |
May 11, 2022 | 8.670 | 8.710 | 7.840 | 7.870 | 2,256,899 | -0.77(-8.91%) |
May 10, 2022 | 9.490 | 9.490 | 8.390 | 8.640 | 2,760,897 | -0.33(-3.68%) |
May 09, 2022 | 9.740 | 9.760 | 8.900 | 8.970 | 1,894,396 | -1.08(-10.75%) |
May 06, 2022 | 10.55 | 10.57 | 9.780 | 10.05 | 1,714,469 | -0.64(-5.99%) |
May 05, 2022 | 11.46 | 11.46 | 10.57 | 10.69 | 1,368,139 | -0.98(-8.40%) |
May 04, 2022 | 11.22 | 11.70 | 10.99 | 11.67 | 1,699,854 | +0.57(+5.14%) |
May 03, 2022 | 10.93 | 11.37 | 10.77 | 11.10 | 1,184,433 | +0.15(+1.37%) |
May 02, 2022 | 10.62 | 10.96 | 10.46 | 10.95 | 1,128,028 | +0.28(+2.62%) |
Apr 29, 2022 | 10.66 | 11.21 | 10.59 | 10.67 | 1,253,810 | -0.14(-1.30%) |
Apr 28, 2022 | 10.85 | 10.97 | 10.14 | 10.81 | 1,420,952 | +0.16(+1.50%) |
Apr 27, 2022 | 11.09 | 11.40 | 10.63 | 10.65 | 1,153,031 | -0.37(-3.36%) |
Apr 26, 2022 | 11.59 | 11.59 | 10.98 | 11.02 | 1,352,368 | -0.55(-4.75%) |
Apr 25, 2022 | 11.12 | 11.65 | 10.99 | 11.57 | 1,414,099 | +0.32(+2.84%) |
Apr 22, 2022 | 11.66 | 11.93 | 11.14 | 11.25 | 3,129,201 | -0.32(-2.77%) |
Apr 21, 2022 | 12.59 | 12.79 | 11.47 | 11.57 | 1,445,058 | -0.89(-7.14%) |
Apr 20, 2022 | 13.07 | 13.07 | 12.45 | 12.46 | 1,073,478 | -0.63(-4.81%) |
Apr 19, 2022 | 12.69 | 13.32 | 12.47 | 13.09 | 1,472,915 | +0.58(+4.64%) |
Apr 18, 2022 | 12.75 | 12.79 | 12.33 | 12.51 | 1,117,939 | -0.30(-2.34%) |
Apr 14, 2022 | 12.81 | 0 | -0.39(-2.95%) | |||
Apr 13, 2022 | 13.17 | 13.34 | 13.00 | 13.20 | 899,699 | +0.09(+0.69%) |
Apr 12, 2022 | 13.76 | 13.97 | 13.04 | 13.11 | 1,368,458 | -0.50(-3.67%) |
Apr 11, 2022 | 13.21 | 13.79 | 13.09 | 13.61 | 1,072,595 | +0.21(+1.57%) |
Apr 08, 2022 | 13.91 | 14.07 | 13.40 | 13.40 | 937,666 | -0.58(-4.15%) |
Apr 07, 2022 | 14.01 | 14.26 | 13.60 | 13.98 | 1,171,664 | -0.03(-0.21%) |
Apr 06, 2022 | 14.64 | 14.80 | 13.68 | 14.01 | 1,729,267 | -0.89(-5.97%) |
Apr 05, 2022 | 15.50 | 15.53 | 14.84 | 14.90 | 1,134,273 | -0.60(-3.87%) |
Apr 04, 2022 | 14.45 | 15.69 | 14.45 | 15.50 | 1,647,025 | +1.05(+7.27%) |
Apr 01, 2022 | 14.84 | 14.96 | 14.28 | 14.45 | 1,151,067 | -0.10(-0.69%) |
Mar 31, 2022 | 14.87 | 15.17 | 14.55 | 14.55 | 907,915 | -0.25(-1.69%) |
Mar 30, 2022 | 15.15 | 15.45 | 14.71 | 14.80 | 918,343 | -0.55(-3.58%) |
Mar 29, 2022 | 14.77 | 15.42 | 14.60 | 15.35 | 1,237,758 | +0.83(+5.72%) |
Mar 28, 2022 | 14.69 | 15.17 | 14.24 | 14.52 | 934,944 | -0.15(-1.02%) |
Mar 25, 2022 | 15.38 | 15.38 | 14.40 | 14.67 | 1,643,320 | -0.71(-4.62%) |
Mar 24, 2022 | 15.26 | 15.39 | 14.76 | 15.38 | 1,156,762 | +0.16(+1.05%) |
Mar 23, 2022 | 15.05 | 15.69 | 14.72 | 15.22 | 1,324,550 | +0.41(+2.77%) |
Mar 22, 2022 | 14.46 | 15.24 | 14.28 | 14.81 | 1,109,203 | +0.38(+2.63%) |
Mar 21, 2022 | 14.75 | 14.93 | 14.08 | 14.43 | 1,034,806 | -0.34(-2.30%) |
Mar 18, 2022 | 14.41 | 15.07 | 14.33 | 14.77 | 1,436,073 | +0.22(+1.51%) |
Mar 17, 2022 | 13.84 | 14.55 | 13.75 | 14.55 | 1,199,552 | +0.60(+4.30%) |
Mar 16, 2022 | 13.24 | 13.95 | 13.00 | 13.95 | 1,297,702 | +0.84(+6.41%) |
Mar 15, 2022 | 12.86 | 13.12 | 12.09 | 13.11 | 1,811,854 | +0.16(+1.24%) |
Mar 14, 2022 | 14.05 | 14.05 | 12.89 | 12.95 | 1,233,916 | -1.03(-7.37%) |
Mar 11, 2022 | 15.00 | 15.08 | 13.92 | 13.98 | 1,179,407 | -0.80(-5.41%) |
Mar 10, 2022 | 14.77 | 15.12 | 14.20 | 14.78 | 1,180,999 | -0.14(-0.94%) |
Mar 09, 2022 | 15.08 | 15.32 | 14.27 | 14.92 | 1,801,567 | +0.02(+0.13%) |
Mar 08, 2022 | 13.52 | 15.26 | 13.17 | 14.90 | 2,462,196 | +1.85(+14.18%) |
Mar 07, 2022 | 12.65 | 13.44 | 12.52 | 13.05 | 1,504,701 | +0.69(+5.58%) |
Mar 04, 2022 | 13.10 | 13.43 | 12.29 | 12.36 | 1,216,368 | -0.74(-5.65%) |
Mar 03, 2022 | 13.97 | 13.97 | 13.00 | 13.10 | 1,053,215 | -0.77(-5.55%) |
Mar 02, 2022 | 14.13 | 14.18 | 13.53 | 13.87 | 1,084,857 | -0.15(-1.07%) |