Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.000 | 8.240 | 7.220 | 7.670 | 760,627 | -0.38(-4.72%) |
May 27, 2022 | 7.920 | 8.180 | 7.600 | 8.050 | 418,625 | +0.11(+1.39%) |
May 26, 2022 | 7.860 | 8.140 | 7.700 | 7.940 | 346,292 | +0.04(+0.51%) |
May 25, 2022 | 7.730 | 8.080 | 7.590 | 7.900 | 311,458 | +0.15(+1.94%) |
May 24, 2022 | 8.240 | 8.430 | 7.650 | 7.750 | 369,058 | -0.71(-8.39%) |
May 23, 2022 | 8.850 | 8.990 | 8.360 | 8.460 | 234,110 | -0.29(-3.31%) |
May 20, 2022 | 9.020 | 9.140 | 8.155 | 8.750 | 396,893 | -0.01(-0.11%) |
May 19, 2022 | 8.660 | 9.100 | 8.420 | 8.760 | 354,839 | +0.12(+1.39%) |
May 18, 2022 | 9.320 | 9.610 | 8.420 | 8.640 | 344,903 | -1.11(-11.38%) |
May 17, 2022 | 9.950 | 10.15 | 9.550 | 9.750 | 488,298 | +0.17(+1.77%) |
May 16, 2022 | 9.680 | 10.19 | 9.470 | 9.580 | 273,615 | -0.08(-0.83%) |
May 13, 2022 | 9.360 | 9.890 | 9.010 | 9.660 | 650,552 | +0.66(+7.33%) |
May 12, 2022 | 8.410 | 9.610 | 8.310 | 9.000 | 600,003 | +0.42(+4.90%) |
May 11, 2022 | 9.710 | 10.04 | 8.470 | 8.580 | 882,390 | -1.22(-12.45%) |
May 10, 2022 | 11.75 | 11.75 | 9.250 | 9.800 | 644,877 | +0.50(+5.38%) |
May 09, 2022 | 10.08 | 10.54 | 9.155 | 9.300 | 426,810 | -1.21(-11.51%) |
May 06, 2022 | 10.92 | 11.20 | 10.06 | 10.51 | 341,445 | -0.54(-4.89%) |
May 05, 2022 | 11.99 | 12.15 | 10.60 | 11.05 | 452,272 | -1.12(-9.20%) |
May 04, 2022 | 12.65 | 12.66 | 11.29 | 12.17 | 464,869 | -0.46(-3.64%) |
May 03, 2022 | 13.04 | 13.13 | 12.31 | 12.63 | 243,055 | -0.37(-2.85%) |
May 02, 2022 | 12.68 | 13.56 | 12.54 | 13.00 | 450,827 | +0.22(+1.72%) |
Apr 29, 2022 | 13.62 | 14.07 | 12.70 | 12.78 | 228,443 | -1.05(-7.59%) |
Apr 28, 2022 | 13.88 | 14.00 | 12.62 | 13.83 | 300,846 | +0.17(+1.24%) |
Apr 27, 2022 | 13.96 | 14.47 | 13.57 | 13.66 | 317,514 | -0.30(-2.15%) |
Apr 26, 2022 | 14.95 | 15.21 | 13.81 | 13.96 | 403,611 | -1.15(-7.61%) |
Apr 25, 2022 | 14.23 | 15.19 | 14.23 | 15.11 | 238,218 | +0.71(+4.93%) |
Apr 22, 2022 | 14.52 | 15.04 | 14.06 | 14.40 | 271,647 | -0.24(-1.64%) |
Apr 21, 2022 | 16.16 | 16.31 | 14.53 | 14.64 | 278,791 | -1.21(-7.63%) |
Apr 20, 2022 | 15.38 | 15.97 | 14.82 | 15.85 | 192,672 | +0.29(+1.86%) |
Apr 19, 2022 | 14.86 | 16.02 | 14.75 | 15.56 | 230,314 | +0.66(+4.43%) |
Apr 18, 2022 | 15.92 | 16.27 | 14.77 | 14.90 | 280,365 | -1.11(-6.93%) |
Apr 14, 2022 | 17.88 | 17.88 | 15.99 | 16.01 | 180,605 | -1.95(-10.86%) |
Apr 13, 2022 | 17.24 | 18.09 | 16.55 | 17.96 | 382,661 | +0.75(+4.36%) |
Apr 12, 2022 | 17.23 | 18.48 | 17.02 | 17.21 | 244,168 | +0.42(+2.50%) |
Apr 11, 2022 | 16.73 | 17.22 | 16.25 | 16.79 | 274,723 | -0.14(-0.83%) |
Apr 08, 2022 | 17.57 | 17.83 | 16.66 | 16.93 | 209,563 | -0.74(-4.19%) |
Apr 07, 2022 | 18.98 | 19.23 | 17.35 | 17.67 | 174,540 | -1.39(-7.29%) |
Apr 06, 2022 | 18.48 | 19.25 | 18.31 | 19.06 | 186,698 | +0.29(+1.55%) |
Apr 05, 2022 | 19.45 | 19.85 | 18.43 | 18.77 | 411,237 | -0.69(-3.55%) |
Apr 04, 2022 | 18.48 | 19.50 | 17.83 | 19.46 | 343,080 | +1.28(+7.04%) |
Apr 01, 2022 | 17.14 | 18.24 | 16.90 | 18.18 | 880,443 | +1.28(+7.57%) |
Mar 31, 2022 | 17.35 | 17.69 | 16.80 | 16.90 | 291,798 | -0.41(-2.37%) |
Mar 30, 2022 | 18.46 | 18.96 | 17.21 | 17.31 | 277,664 | -1.31(-7.04%) |
Mar 29, 2022 | 18.00 | 18.89 | 18.00 | 18.62 | 283,916 | +0.87(+4.90%) |
Mar 28, 2022 | 17.89 | 18.65 | 17.23 | 17.75 | 214,051 | -0.20(-1.11%) |
Mar 25, 2022 | 18.83 | 18.83 | 17.81 | 17.95 | 399,298 | -0.92(-4.88%) |
Mar 24, 2022 | 18.69 | 18.94 | 18.18 | 18.87 | 139,993 | +0.33(+1.78%) |
Mar 23, 2022 | 18.57 | 19.66 | 18.42 | 18.54 | 217,354 | -0.34(-1.80%) |
Mar 22, 2022 | 18.10 | 18.97 | 17.89 | 18.88 | 268,866 | +0.95(+5.30%) |
Mar 21, 2022 | 19.93 | 20.03 | 17.84 | 17.93 | 289,153 | -2.07(-10.35%) |
Mar 18, 2022 | 19.04 | 20.40 | 18.68 | 20.00 | 1,107,509 | +1.00(+5.26%) |
Mar 17, 2022 | 18.38 | 19.03 | 17.29 | 19.00 | 354,805 | +0.68(+3.71%) |
Mar 16, 2022 | 17.01 | 18.34 | 16.84 | 18.32 | 377,876 | +1.72(+10.36%) |
Mar 15, 2022 | 16.10 | 16.99 | 15.73 | 16.60 | 520,404 | +0.81(+5.13%) |
Mar 14, 2022 | 17.97 | 18.05 | 15.43 | 15.79 | 548,936 | -2.34(-12.91%) |
Mar 11, 2022 | 18.59 | 19.15 | 18.09 | 18.13 | 261,071 | -0.56(-3.00%) |
Mar 10, 2022 | 18.31 | 18.90 | 18.17 | 18.69 | 255,651 | +0.06(+0.32%) |
Mar 09, 2022 | 17.88 | 18.86 | 17.81 | 18.63 | 281,130 | +1.06(+6.03%) |
Mar 08, 2022 | 16.93 | 18.54 | 16.86 | 17.57 | 259,333 | +0.42(+2.45%) |
Mar 07, 2022 | 16.65 | 17.67 | 16.55 | 17.15 | 207,650 | +0.52(+3.13%) |
Mar 04, 2022 | 17.32 | 17.68 | 16.61 | 16.63 | 338,108 | -0.79(-4.54%) |
Mar 03, 2022 | 18.97 | 19.37 | 17.19 | 17.42 | 347,953 | -1.44(-7.64%) |
Mar 02, 2022 | 18.14 | 18.89 | 17.57 | 18.86 | 292,940 | +0.72(+3.97%) |