Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.000 | 9.000 | 8.337 | 8.550 | 35,576 | -0.29(-3.31%) |
May 27, 2022 | 8.100 | 9.450 | 7.665 | 8.842 | 61,583 | +1.15(+14.89%) |
May 26, 2022 | 7.800 | 8.325 | 7.695 | 7.697 | 26,642 | +0.07(+0.94%) |
May 25, 2022 | 7.311 | 7.770 | 7.200 | 7.625 | 32,561 | +0.16(+2.13%) |
May 24, 2022 | 7.800 | 7.860 | 7.350 | 7.465 | 21,753 | -0.41(-5.16%) |
May 23, 2022 | 7.953 | 8.478 | 7.650 | 7.872 | 16,523 | -0.32(-3.87%) |
May 20, 2022 | 8.193 | 8.845 | 7.503 | 8.188 | 22,330 | +0.13(+1.58%) |
May 19, 2022 | 8.100 | 8.550 | 7.793 | 8.061 | 20,678 | -0.15(-1.79%) |
May 18, 2022 | 8.250 | 8.659 | 7.875 | 8.208 | 22,308 | -0.24(-2.88%) |
May 17, 2022 | 8.267 | 8.850 | 8.121 | 8.451 | 31,745 | +0.33(+4.06%) |
May 16, 2022 | 7.819 | 8.250 | 7.511 | 8.121 | 21,029 | +0.55(+7.29%) |
May 13, 2022 | 7.767 | 8.250 | 7.500 | 7.569 | 27,103 | +0.13(+1.80%) |
May 12, 2022 | 6.600 | 7.725 | 6.301 | 7.436 | 85,302 | +1.02(+15.93%) |
May 11, 2022 | 7.500 | 7.500 | 6.301 | 6.414 | 77,165 | -0.97(-13.18%) |
May 10, 2022 | 7.800 | 9.150 | 7.200 | 7.388 | 98,963 | -0.34(-4.44%) |
May 09, 2022 | 8.250 | 8.250 | 7.500 | 7.731 | 45,324 | -0.16(-2.03%) |
May 06, 2022 | 7.704 | 8.103 | 7.502 | 7.891 | 49,587 | +0.24(+3.16%) |
May 05, 2022 | 8.250 | 8.383 | 7.508 | 7.650 | 42,412 | -0.84(-9.85%) |
May 04, 2022 | 8.100 | 8.550 | 7.515 | 8.486 | 56,255 | +0.36(+4.49%) |
May 03, 2022 | 8.352 | 8.775 | 7.950 | 8.121 | 53,271 | -0.13(-1.56%) |
May 02, 2022 | 9.000 | 9.000 | 7.995 | 8.250 | 78,693 | -0.15(-1.79%) |
Apr 29, 2022 | 9.000 | 9.150 | 8.287 | 8.400 | 55,576 | -0.42(-4.75%) |
Apr 28, 2022 | 9.600 | 9.915 | 8.775 | 8.819 | 102,258 | -0.83(-8.63%) |
Apr 27, 2022 | 12.00 | 12.15 | 9.445 | 9.651 | 103,397 | -1.97(-16.98%) |
Apr 26, 2022 | 12.45 | 12.60 | 11.55 | 11.62 | 27,023 | -0.52(-4.29%) |
Apr 25, 2022 | 12.30 | 12.60 | 11.85 | 12.15 | 31,264 | -0.04(-0.31%) |
Apr 22, 2022 | 12.45 | 12.74 | 12.15 | 12.18 | 22,152 | -0.27(-2.17%) |
Apr 21, 2022 | 13.53 | 14.40 | 12.45 | 12.45 | 36,074 | -1.50(-10.73%) |
Apr 20, 2022 | 14.25 | 14.25 | 13.50 | 13.95 | 16,129 | -0.16(-1.16%) |
Apr 19, 2022 | 14.10 | 14.52 | 13.50 | 14.11 | 23,268 | +0.16(+1.16%) |
Apr 18, 2022 | 15.75 | 15.75 | 13.95 | 13.95 | 35,321 | -1.80(-11.42%) |
Apr 14, 2022 | 15.75 | 16.20 | 15.45 | 15.75 | 25,246 | +0.00(+0.00%) |
Apr 13, 2022 | 15.30 | 16.05 | 15.30 | 15.75 | 15,680 | +0.15(+0.96%) |
Apr 12, 2022 | 16.05 | 16.35 | 15.45 | 15.60 | 32,783 | -0.45(-2.80%) |
Apr 11, 2022 | 16.80 | 16.80 | 15.90 | 16.05 | 44,564 | -0.75(-4.46%) |
Apr 08, 2022 | 18.00 | 18.00 | 16.35 | 16.80 | 28,019 | -1.35(-7.44%) |
Apr 07, 2022 | 16.35 | 18.45 | 16.20 | 18.15 | 47,833 | +1.50(+9.01%) |
Apr 06, 2022 | 18.00 | 18.00 | 15.90 | 16.65 | 66,749 | -1.50(-8.26%) |
Apr 05, 2022 | 18.75 | 19.05 | 18.15 | 18.15 | 28,018 | -0.45(-2.42%) |
Apr 04, 2022 | 19.05 | 19.05 | 18.30 | 18.60 | 14,083 | +0.15(+0.81%) |
Apr 01, 2022 | 18.00 | 18.60 | 17.70 | 18.45 | 22,885 | +0.45(+2.50%) |
Mar 31, 2022 | 17.85 | 18.45 | 17.70 | 18.00 | 27,411 | +0.30(+1.69%) |
Mar 30, 2022 | 18.90 | 19.35 | 17.55 | 17.70 | 38,104 | -1.20(-6.35%) |
Mar 29, 2022 | 18.30 | 19.09 | 18.00 | 18.90 | 51,555 | +0.75(+4.13%) |
Mar 28, 2022 | 18.75 | 19.20 | 17.40 | 18.15 | 42,252 | -0.60(-3.20%) |
Mar 25, 2022 | 19.50 | 19.50 | 18.75 | 18.75 | 27,886 | -0.45(-2.34%) |
Mar 24, 2022 | 19.05 | 19.43 | 18.75 | 19.20 | 22,300 | +0.30(+1.59%) |
Mar 23, 2022 | 19.35 | 19.80 | 18.75 | 18.90 | 28,689 | -0.45(-2.33%) |
Mar 22, 2022 | 19.80 | 20.55 | 19.05 | 19.35 | 43,098 | +0.15(+0.78%) |
Mar 21, 2022 | 21.15 | 21.45 | 19.07 | 19.20 | 61,732 | -2.10(-9.86%) |
Mar 18, 2022 | 19.05 | 21.30 | 18.75 | 21.30 | 83,421 | +1.95(+10.08%) |
Mar 17, 2022 | 18.30 | 19.80 | 18.00 | 19.35 | 82,391 | +1.35(+7.50%) |
Mar 16, 2022 | 15.60 | 18.75 | 14.78 | 18.00 | 157,236 | +3.22(+21.78%) |
Mar 15, 2022 | 15.90 | 16.05 | 14.55 | 14.78 | 66,860 | -0.15(-0.99%) |
Mar 14, 2022 | 15.30 | 16.50 | 14.25 | 14.93 | 222,988 | -0.97(-6.10%) |
Mar 11, 2022 | 11.70 | 16.95 | 10.81 | 15.90 | 469,491 | +4.33(+37.38%) |
Mar 10, 2022 | 11.90 | 11.94 | 11.30 | 11.57 | 27,105 | -0.56(-4.61%) |
Mar 09, 2022 | 11.55 | 12.15 | 11.45 | 12.13 | 30,068 | +0.83(+7.37%) |
Mar 08, 2022 | 11.25 | 11.98 | 10.86 | 11.30 | 17,424 | +0.13(+1.13%) |
Mar 07, 2022 | 11.47 | 11.53 | 10.96 | 11.18 | 17,843 | -0.12(-1.10%) |
Mar 04, 2022 | 11.40 | 11.85 | 11.26 | 11.30 | 18,197 | -0.16(-1.40%) |
Mar 03, 2022 | 12.15 | 12.18 | 11.25 | 11.46 | 38,141 | -0.44(-3.68%) |
Mar 02, 2022 | 12.00 | 12.60 | 11.77 | 11.90 | 31,336 | -0.15(-1.23%) |