Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.02 | 12.99 | 11.75 | 12.92 | 654,469 | +0.78(+6.43%) |
May 27, 2022 | 10.84 | 12.15 | 10.84 | 12.14 | 683,754 | +1.37(+12.72%) |
May 26, 2022 | 10.79 | 10.99 | 10.62 | 10.77 | 135,399 | +0.01(+0.09%) |
May 25, 2022 | 10.04 | 11.24 | 10.04 | 10.76 | 307,157 | +0.63(+6.22%) |
May 24, 2022 | 10.18 | 10.50 | 9.560 | 10.13 | 315,411 | +0.05(+0.50%) |
May 23, 2022 | 10.33 | 10.61 | 9.940 | 10.08 | 258,433 | +0.03(+0.30%) |
May 20, 2022 | 10.96 | 10.96 | 9.633 | 10.05 | 453,473 | -0.49(-4.65%) |
May 19, 2022 | 10.61 | 11.11 | 10.41 | 10.54 | 215,992 | +0.15(+1.44%) |
May 18, 2022 | 11.21 | 11.85 | 10.27 | 10.39 | 815,625 | -0.90(-7.97%) |
May 17, 2022 | 11.43 | 11.50 | 10.45 | 11.29 | 788,905 | +0.03(+0.27%) |
May 16, 2022 | 9.290 | 11.75 | 9.211 | 11.26 | 1,852,835 | +1.86(+19.79%) |
May 13, 2022 | 8.560 | 9.470 | 8.480 | 9.400 | 244,968 | +0.91(+10.72%) |
May 12, 2022 | 9.070 | 9.070 | 8.300 | 8.490 | 550,672 | -0.77(-8.32%) |
May 11, 2022 | 9.500 | 9.930 | 9.181 | 9.260 | 224,154 | -0.31(-3.24%) |
May 10, 2022 | 9.760 | 9.990 | 9.257 | 9.570 | 369,407 | +0.13(+1.38%) |
May 09, 2022 | 9.480 | 9.900 | 9.260 | 9.440 | 365,558 | -0.28(-2.88%) |
May 06, 2022 | 8.800 | 9.750 | 8.480 | 9.720 | 438,793 | +0.82(+9.21%) |
May 05, 2022 | 8.390 | 9.090 | 8.310 | 8.900 | 553,882 | +0.46(+5.45%) |
May 04, 2022 | 8.520 | 8.720 | 8.290 | 8.440 | 308,353 | -0.07(-0.82%) |
May 03, 2022 | 8.630 | 8.880 | 8.190 | 8.510 | 295,001 | -0.15(-1.73%) |
May 02, 2022 | 8.000 | 8.770 | 8.000 | 8.660 | 500,087 | +0.57(+7.05%) |
Apr 29, 2022 | 7.840 | 8.250 | 7.780 | 8.090 | 208,062 | +0.23(+2.93%) |
Apr 28, 2022 | 7.860 | 8.030 | 7.410 | 7.860 | 144,841 | +0.24(+3.15%) |
Apr 27, 2022 | 7.420 | 7.833 | 7.320 | 7.620 | 113,751 | +0.26(+3.53%) |
Apr 26, 2022 | 7.800 | 7.998 | 7.290 | 7.360 | 239,561 | -0.26(-3.41%) |
Apr 25, 2022 | 7.000 | 7.650 | 6.930 | 7.620 | 207,599 | +0.64(+9.17%) |
Apr 22, 2022 | 7.310 | 7.468 | 6.640 | 6.980 | 299,759 | -0.37(-5.03%) |
Apr 21, 2022 | 8.280 | 8.282 | 7.130 | 7.350 | 403,426 | -0.87(-10.58%) |
Apr 20, 2022 | 8.420 | 8.628 | 8.000 | 8.220 | 321,404 | -0.18(-2.14%) |
Apr 19, 2022 | 8.220 | 8.400 | 8.060 | 8.400 | 198,301 | +0.17(+2.07%) |
Apr 18, 2022 | 8.190 | 8.230 | 7.900 | 8.230 | 159,235 | +0.13(+1.60%) |
Apr 14, 2022 | 7.970 | 8.250 | 7.970 | 8.100 | 192,495 | +0.03(+0.37%) |
Apr 13, 2022 | 8.050 | 8.380 | 8.000 | 8.070 | 355,305 | +0.02(+0.25%) |
Apr 12, 2022 | 7.500 | 8.740 | 7.500 | 8.050 | 929,275 | +0.64(+8.64%) |
Apr 11, 2022 | 6.990 | 7.700 | 6.955 | 7.410 | 313,435 | +0.49(+7.08%) |
Apr 08, 2022 | 6.750 | 7.165 | 6.650 | 6.920 | 227,271 | +0.26(+3.90%) |
Apr 07, 2022 | 6.510 | 6.860 | 6.413 | 6.660 | 111,838 | +0.08(+1.22%) |
Apr 06, 2022 | 6.690 | 6.707 | 6.320 | 6.580 | 100,863 | -0.10(-1.50%) |
Apr 05, 2022 | 6.710 | 6.840 | 6.390 | 6.680 | 156,161 | +0.09(+1.44%) |
Apr 04, 2022 | 6.350 | 6.695 | 6.318 | 6.585 | 104,778 | +0.24(+3.70%) |
Apr 01, 2022 | 6.380 | 6.380 | 6.230 | 6.350 | 46,104 | +0.10(+1.60%) |
Mar 31, 2022 | 6.350 | 6.350 | 6.068 | 6.250 | 99,695 | +0.01(+0.16%) |
Mar 30, 2022 | 6.650 | 6.720 | 6.210 | 6.240 | 163,536 | -0.34(-5.17%) |
Mar 29, 2022 | 6.390 | 6.700 | 6.380 | 6.580 | 82,993 | +0.14(+2.17%) |
Mar 28, 2022 | 6.550 | 6.790 | 6.190 | 6.440 | 160,514 | -0.17(-2.65%) |
Mar 25, 2022 | 6.300 | 7.070 | 6.180 | 6.615 | 679,931 | +0.41(+6.52%) |
Mar 24, 2022 | 5.930 | 6.230 | 5.800 | 6.210 | 205,876 | +0.29(+4.90%) |
Mar 23, 2022 | 5.650 | 6.020 | 5.650 | 5.920 | 109,777 | +0.19(+3.32%) |
Mar 22, 2022 | 5.630 | 5.810 | 5.599 | 5.730 | 103,982 | +0.13(+2.32%) |
Mar 21, 2022 | 5.390 | 5.600 | 5.270 | 5.600 | 74,331 | +0.22(+4.09%) |
Mar 18, 2022 | 5.270 | 5.440 | 5.161 | 5.380 | 177,088 | +0.10(+1.89%) |
Mar 17, 2022 | 5.160 | 5.360 | 5.160 | 5.280 | 128,807 | +0.11(+2.13%) |
Mar 16, 2022 | 5.180 | 5.300 | 5.055 | 5.170 | 100,415 | +0.05(+0.98%) |
Mar 15, 2022 | 5.090 | 5.230 | 5.020 | 5.120 | 78,306 | +0.03(+0.59%) |
Mar 14, 2022 | 5.080 | 5.264 | 5.000 | 5.090 | 99,773 | +0.04(+0.79%) |
Mar 11, 2022 | 5.280 | 5.310 | 5.020 | 5.050 | 79,755 | -0.18(-3.44%) |
Mar 10, 2022 | 5.250 | 5.350 | 5.150 | 5.230 | 123,880 | -0.04(-0.76%) |
Mar 09, 2022 | 5.390 | 5.392 | 5.210 | 5.270 | 60,103 | +0.09(+1.74%) |
Mar 08, 2022 | 5.260 | 5.472 | 5.150 | 5.180 | 72,236 | -0.06(-1.15%) |
Mar 07, 2022 | 5.570 | 5.610 | 5.240 | 5.240 | 118,100 | -0.38(-6.76%) |
Mar 04, 2022 | 5.370 | 5.820 | 5.210 | 5.620 | 264,872 | +0.25(+4.66%) |
Mar 03, 2022 | 5.360 | 5.539 | 5.200 | 5.370 | 124,805 | +0.06(+1.13%) |
Mar 02, 2022 | 5.340 | 5.390 | 5.160 | 5.310 | 185,582 | +0.02(+0.38%) |