Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.850 | 8.975 | 8.600 | 8.760 | 1,194,818 | -0.14(-1.57%) |
May 27, 2022 | 8.350 | 8.900 | 8.205 | 8.900 | 713,764 | +0.59(+7.10%) |
May 26, 2022 | 7.900 | 8.400 | 7.620 | 8.310 | 861,743 | +0.45(+5.73%) |
May 25, 2022 | 7.740 | 7.920 | 7.560 | 7.860 | 951,430 | +0.16(+2.08%) |
May 24, 2022 | 7.660 | 7.780 | 7.390 | 7.700 | 921,505 | -0.13(-1.66%) |
May 23, 2022 | 7.990 | 7.990 | 7.680 | 7.830 | 1,138,234 | -0.09(-1.14%) |
May 20, 2022 | 7.770 | 7.940 | 7.480 | 7.920 | 1,170,950 | +0.15(+1.93%) |
May 19, 2022 | 7.930 | 8.040 | 7.620 | 7.770 | 1,219,986 | -0.08(-1.02%) |
May 18, 2022 | 8.370 | 8.400 | 7.490 | 7.850 | 1,652,571 | -0.76(-8.83%) |
May 17, 2022 | 8.760 | 8.850 | 8.390 | 8.610 | 1,748,684 | +0.02(+0.23%) |
May 16, 2022 | 8.800 | 9.010 | 8.550 | 8.590 | 1,645,551 | -0.22(-2.50%) |
May 13, 2022 | 8.580 | 8.875 | 8.400 | 8.810 | 2,604,683 | +0.47(+5.64%) |
May 12, 2022 | 7.910 | 8.600 | 7.870 | 8.340 | 1,426,213 | +0.34(+4.25%) |
May 11, 2022 | 9.040 | 9.390 | 7.940 | 8.000 | 2,516,554 | -1.16(-12.66%) |
May 10, 2022 | 9.380 | 9.755 | 8.850 | 9.160 | 921,532 | +0.34(+3.85%) |
May 09, 2022 | 9.000 | 9.230 | 8.678 | 8.820 | 1,230,838 | -0.28(-3.08%) |
May 06, 2022 | 9.540 | 9.725 | 8.890 | 9.100 | 1,017,373 | -0.70(-7.14%) |
May 05, 2022 | 10.20 | 10.26 | 9.590 | 9.800 | 1,334,315 | -0.02(-0.20%) |
May 04, 2022 | 9.780 | 9.900 | 9.020 | 9.820 | 804,213 | -0.01(-0.10%) |
May 03, 2022 | 9.560 | 9.940 | 9.460 | 9.830 | 1,339,411 | +0.15(+1.55%) |
May 02, 2022 | 9.070 | 9.690 | 9.040 | 9.680 | 1,576,491 | +0.59(+6.49%) |
Apr 29, 2022 | 9.000 | 9.790 | 8.940 | 9.090 | 2,127,737 | +0.01(+0.11%) |
Apr 28, 2022 | 9.590 | 9.680 | 8.630 | 9.080 | 1,942,804 | -0.31(-3.30%) |
Apr 27, 2022 | 9.340 | 9.810 | 9.010 | 9.390 | 3,206,166 | -0.02(-0.21%) |
Apr 26, 2022 | 12.10 | 12.13 | 8.820 | 9.410 | 8,014,587 | -9.39(-49.95%) |
Apr 25, 2022 | 18.71 | 19.07 | 18.40 | 18.80 | 1,448,165 | -0.11(-0.58%) |
Apr 22, 2022 | 19.09 | 19.87 | 18.87 | 18.91 | 844,362 | -0.27(-1.41%) |
Apr 21, 2022 | 19.67 | 20.20 | 19.00 | 19.18 | 789,066 | -0.58(-2.94%) |
Apr 20, 2022 | 19.51 | 20.05 | 18.90 | 19.76 | 546,620 | +0.41(+2.12%) |
Apr 19, 2022 | 19.19 | 20.00 | 18.67 | 19.35 | 948,445 | +0.16(+0.83%) |
Apr 18, 2022 | 20.48 | 20.52 | 18.93 | 19.19 | 1,201,458 | -0.76(-3.81%) |
Apr 14, 2022 | 20.09 | 21.37 | 19.16 | 19.95 | 4,877,341 | -5.57(-21.83%) |
Apr 13, 2022 | 23.58 | 25.66 | 23.58 | 25.52 | 1,137,400 | +1.96(+8.32%) |
Apr 12, 2022 | 24.37 | 25.24 | 23.22 | 23.56 | 576,759 | -0.50(-2.08%) |
Apr 11, 2022 | 24.93 | 25.76 | 23.82 | 24.06 | 622,474 | -1.11(-4.41%) |
Apr 08, 2022 | 25.35 | 25.63 | 24.84 | 25.17 | 606,518 | -0.25(-0.98%) |
Apr 07, 2022 | 24.37 | 25.76 | 24.27 | 25.42 | 441,871 | +0.92(+3.76%) |
Apr 06, 2022 | 23.86 | 24.61 | 23.45 | 24.50 | 544,779 | +0.26(+1.07%) |
Apr 05, 2022 | 25.27 | 25.38 | 24.16 | 24.24 | 1,219,430 | -0.67(-2.69%) |
Apr 04, 2022 | 23.88 | 25.31 | 23.88 | 24.91 | 583,499 | +0.73(+3.02%) |
Apr 01, 2022 | 23.84 | 24.68 | 23.70 | 24.18 | 840,550 | +0.50(+2.11%) |
Mar 31, 2022 | 23.92 | 24.28 | 23.47 | 23.68 | 315,784 | -0.24(-1.00%) |
Mar 30, 2022 | 24.93 | 25.41 | 23.87 | 23.92 | 461,216 | -1.18(-4.70%) |
Mar 29, 2022 | 24.94 | 26.00 | 24.75 | 25.10 | 776,375 | +0.28(+1.13%) |
Mar 28, 2022 | 25.01 | 25.18 | 24.08 | 24.82 | 472,469 | -0.14(-0.56%) |
Mar 25, 2022 | 25.43 | 25.97 | 24.73 | 24.96 | 465,866 | -0.21(-0.83%) |
Mar 24, 2022 | 25.00 | 25.67 | 23.15 | 25.17 | 1,241,454 | -0.94(-3.60%) |
Mar 23, 2022 | 26.55 | 26.61 | 25.50 | 26.11 | 680,531 | -0.43(-1.62%) |
Mar 22, 2022 | 25.65 | 26.67 | 24.84 | 26.54 | 514,125 | +1.28(+5.07%) |
Mar 21, 2022 | 27.29 | 27.31 | 25.19 | 25.26 | 585,348 | -1.92(-7.06%) |
Mar 18, 2022 | 26.74 | 27.41 | 25.82 | 27.18 | 1,285,619 | -0.08(-0.29%) |
Mar 17, 2022 | 26.27 | 27.30 | 26.00 | 27.26 | 458,434 | +0.77(+2.91%) |
Mar 16, 2022 | 26.34 | 26.63 | 25.31 | 26.49 | 413,220 | +0.67(+2.59%) |
Mar 15, 2022 | 24.97 | 26.00 | 24.92 | 25.82 | 289,915 | +0.93(+3.74%) |
Mar 14, 2022 | 25.68 | 26.10 | 24.48 | 24.89 | 707,149 | -0.62(-2.43%) |
Mar 11, 2022 | 26.54 | 26.66 | 25.22 | 25.51 | 360,999 | -0.73(-2.78%) |
Mar 10, 2022 | 24.89 | 26.38 | 24.01 | 26.24 | 508,631 | +0.83(+3.27%) |
Mar 09, 2022 | 24.35 | 25.52 | 24.09 | 25.41 | 749,901 | +1.40(+5.83%) |
Mar 08, 2022 | 23.99 | 24.32 | 22.93 | 24.01 | 993,296 | +0.16(+0.67%) |
Mar 07, 2022 | 24.70 | 24.98 | 23.19 | 23.85 | 590,454 | -0.46(-1.89%) |
Mar 04, 2022 | 25.68 | 26.43 | 24.20 | 24.31 | 396,114 | -1.94(-7.39%) |
Mar 03, 2022 | 26.66 | 27.15 | 25.87 | 26.25 | 922,778 | -0.33(-1.24%) |
Mar 02, 2022 | 25.95 | 27.52 | 25.02 | 26.58 | 755,775 | +0.33(+1.26%) |