Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.940 | 8.940 | 8.540 | 8.580 | 29,656 | -0.36(-4.03%) |
May 27, 2022 | 8.530 | 8.960 | 8.530 | 8.940 | 52,914 | +0.62(+7.50%) |
May 26, 2022 | 7.930 | 8.380 | 7.930 | 8.316 | 35,102 | +0.38(+4.74%) |
May 25, 2022 | 7.250 | 8.080 | 7.250 | 7.940 | 23,617 | +0.50(+6.72%) |
May 24, 2022 | 7.620 | 7.620 | 7.250 | 7.440 | 30,460 | -0.51(-6.42%) |
May 23, 2022 | 7.860 | 7.950 | 7.510 | 7.950 | 28,134 | +0.18(+2.29%) |
May 20, 2022 | 8.080 | 8.160 | 7.275 | 7.772 | 62,122 | +0.12(+1.59%) |
May 19, 2022 | 7.490 | 7.960 | 7.175 | 7.650 | 56,626 | +0.42(+5.83%) |
May 18, 2022 | 7.630 | 7.850 | 7.125 | 7.229 | 35,275 | -0.73(-9.19%) |
May 17, 2022 | 8.250 | 8.320 | 7.610 | 7.960 | 39,667 | +0.17(+2.18%) |
May 16, 2022 | 8.370 | 8.480 | 7.450 | 7.790 | 53,954 | -0.63(-7.48%) |
May 13, 2022 | 7.950 | 8.500 | 7.950 | 8.420 | 63,610 | +0.92(+12.27%) |
May 12, 2022 | 6.950 | 7.680 | 6.730 | 7.500 | 56,688 | +0.41(+5.78%) |
May 11, 2022 | 7.630 | 8.100 | 7.070 | 7.090 | 37,452 | -0.77(-9.81%) |
May 10, 2022 | 8.340 | 8.614 | 7.360 | 7.861 | 26,994 | +0.06(+0.78%) |
May 09, 2022 | 8.390 | 8.471 | 7.750 | 7.800 | 46,521 | -0.91(-10.45%) |
May 06, 2022 | 9.560 | 9.560 | 8.450 | 8.710 | 33,855 | -0.88(-9.15%) |
May 05, 2022 | 10.76 | 10.76 | 9.320 | 9.587 | 24,808 | -1.40(-12.77%) |
May 04, 2022 | 10.42 | 10.99 | 9.560 | 10.99 | 10,950 | +0.73(+7.09%) |
May 03, 2022 | 10.47 | 10.47 | 10.26 | 10.26 | 2,901 | -0.28(-2.63%) |
May 02, 2022 | 10.03 | 10.54 | 9.780 | 10.54 | 9,222 | +0.47(+4.71%) |
Apr 29, 2022 | 10.50 | 11.35 | 10.00 | 10.07 | 23,848 | -0.85(-7.82%) |
Apr 28, 2022 | 10.63 | 11.08 | 10.12 | 10.92 | 14,401 | +0.79(+7.79%) |
Apr 27, 2022 | 10.48 | 10.58 | 10.12 | 10.13 | 7,045 | -0.07(-0.68%) |
Apr 26, 2022 | 10.63 | 10.63 | 10.20 | 10.20 | 13,044 | -0.89(-8.03%) |
Apr 25, 2022 | 10.35 | 11.09 | 10.25 | 11.09 | 53,737 | +0.50(+4.76%) |
Apr 22, 2022 | 11.25 | 11.34 | 10.58 | 10.59 | 48,291 | -0.43(-3.93%) |
Apr 21, 2022 | 12.13 | 12.13 | 11.00 | 11.02 | 11,689 | -0.81(-6.85%) |
Apr 20, 2022 | 12.50 | 12.50 | 11.62 | 11.83 | 113,656 | -0.67(-5.38%) |
Apr 19, 2022 | 12.04 | 12.80 | 12.04 | 12.50 | 32,028 | +0.77(+6.59%) |
Apr 18, 2022 | 12.14 | 12.14 | 11.53 | 11.73 | 19,045 | -0.52(-4.24%) |
Apr 14, 2022 | 12.66 | 12.66 | 12.25 | 12.25 | 22,686 | -0.81(-6.22%) |
Apr 13, 2022 | 12.40 | 13.16 | 12.32 | 13.06 | 17,842 | +0.60(+4.83%) |
Apr 12, 2022 | 13.19 | 13.22 | 12.31 | 12.46 | 13,455 | +0.00(+0.00%) |
Apr 11, 2022 | 12.50 | 12.67 | 12.03 | 12.46 | 20,693 | -0.09(-0.72%) |
Apr 08, 2022 | 12.99 | 13.03 | 12.52 | 12.55 | 12,625 | -0.46(-3.54%) |
Apr 07, 2022 | 13.14 | 13.28 | 12.65 | 13.01 | 11,387 | +0.05(+0.39%) |
Apr 06, 2022 | 13.48 | 13.48 | 12.75 | 12.96 | 32,636 | -1.19(-8.41%) |
Apr 05, 2022 | 14.95 | 14.95 | 13.87 | 14.15 | 14,511 | -0.80(-5.35%) |
Apr 04, 2022 | 14.91 | 15.05 | 14.80 | 14.95 | 25,746 | +0.69(+4.84%) |
Apr 01, 2022 | 14.21 | 14.61 | 13.97 | 14.26 | 21,479 | +0.14(+1.00%) |
Mar 31, 2022 | 14.47 | 14.48 | 14.12 | 14.12 | 8,399 | -0.36(-2.49%) |
Mar 30, 2022 | 14.56 | 14.92 | 14.35 | 14.48 | 20,359 | -0.59(-3.92%) |
Mar 29, 2022 | 14.53 | 15.11 | 14.24 | 15.07 | 55,520 | +0.98(+6.96%) |
Mar 28, 2022 | 13.68 | 14.16 | 13.51 | 14.09 | 15,937 | +0.65(+4.84%) |
Mar 25, 2022 | 13.98 | 13.98 | 13.26 | 13.44 | 24,310 | -0.54(-3.86%) |
Mar 24, 2022 | 13.95 | 14.00 | 13.30 | 13.98 | 23,697 | +0.59(+4.41%) |
Mar 23, 2022 | 14.00 | 14.00 | 13.27 | 13.39 | 31,844 | -0.87(-6.10%) |
Mar 22, 2022 | 13.75 | 14.57 | 13.67 | 14.26 | 60,465 | +0.80(+5.94%) |
Mar 21, 2022 | 13.75 | 13.75 | 13.09 | 13.46 | 13,837 | -0.27(-1.97%) |
Mar 18, 2022 | 12.86 | 13.75 | 12.79 | 13.73 | 36,000 | +0.87(+6.77%) |
Mar 17, 2022 | 11.93 | 13.08 | 11.93 | 12.86 | 13,771 | +0.64(+5.24%) |
Mar 16, 2022 | 11.50 | 12.22 | 11.17 | 12.22 | 38,337 | +1.33(+12.21%) |
Mar 15, 2022 | 10.58 | 10.92 | 10.41 | 10.89 | 12,558 | +0.44(+4.21%) |
Mar 14, 2022 | 11.20 | 11.24 | 10.39 | 10.45 | 37,505 | -0.65(-5.86%) |
Mar 11, 2022 | 11.91 | 11.94 | 11.10 | 11.10 | 15,081 | -0.86(-7.19%) |
Mar 10, 2022 | 12.20 | 12.20 | 11.75 | 11.96 | 20,631 | -0.26(-2.13%) |
Mar 09, 2022 | 11.95 | 12.41 | 11.57 | 12.22 | 27,989 | +0.98(+8.72%) |
Mar 08, 2022 | 11.06 | 11.63 | 10.86 | 11.24 | 24,103 | -0.09(-0.79%) |
Mar 07, 2022 | 12.71 | 12.71 | 11.33 | 11.33 | 22,649 | -1.15(-9.22%) |
Mar 04, 2022 | 13.12 | 13.22 | 12.30 | 12.48 | 36,209 | -0.89(-6.65%) |
Mar 03, 2022 | 14.45 | 14.45 | 13.15 | 13.37 | 19,583 | -1.08(-7.47%) |
Mar 02, 2022 | 14.28 | 14.67 | 13.73 | 14.45 | 15,658 | +0.25(+1.76%) |