Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.950 | 9.180 | 8.830 | 8.890 | 376,219 | -0.09(-1.00%) |
May 27, 2022 | 8.660 | 9.080 | 8.511 | 8.980 | 1,028,681 | +0.38(+4.42%) |
May 26, 2022 | 8.530 | 8.850 | 8.500 | 8.600 | 259,786 | +0.08(+0.94%) |
May 25, 2022 | 8.920 | 9.105 | 8.480 | 8.520 | 1,025,850 | -0.46(-5.12%) |
May 24, 2022 | 9.100 | 9.100 | 8.790 | 8.980 | 150,212 | -0.27(-2.92%) |
May 23, 2022 | 9.130 | 9.350 | 8.950 | 9.250 | 216,965 | +0.23(+2.55%) |
May 20, 2022 | 9.400 | 9.630 | 8.860 | 9.020 | 311,521 | -0.18(-1.96%) |
May 19, 2022 | 9.200 | 9.490 | 9.120 | 9.200 | 208,873 | +0.02(+0.22%) |
May 18, 2022 | 9.000 | 9.220 | 8.660 | 9.180 | 423,281 | -0.10(-1.08%) |
May 17, 2022 | 9.430 | 9.585 | 9.260 | 9.280 | 645,275 | +0.12(+1.31%) |
May 16, 2022 | 9.610 | 9.880 | 9.070 | 9.160 | 358,507 | -0.55(-5.66%) |
May 13, 2022 | 9.710 | 9.910 | 9.560 | 9.710 | 410,669 | +0.20(+2.10%) |
May 12, 2022 | 9.610 | 10.05 | 9.400 | 9.510 | 373,327 | -0.18(-1.86%) |
May 11, 2022 | 11.19 | 11.19 | 9.350 | 9.690 | 770,520 | -1.46(-13.09%) |
May 10, 2022 | 11.44 | 11.73 | 11.11 | 11.15 | 553,432 | +0.22(+2.01%) |
May 09, 2022 | 11.19 | 11.38 | 10.69 | 10.93 | 332,127 | -0.43(-3.79%) |
May 06, 2022 | 11.99 | 12.15 | 11.27 | 11.36 | 185,034 | -0.75(-6.19%) |
May 05, 2022 | 12.61 | 12.74 | 11.94 | 12.11 | 254,200 | -0.64(-5.02%) |
May 04, 2022 | 13.18 | 13.18 | 12.40 | 12.75 | 184,985 | -0.38(-2.89%) |
May 03, 2022 | 13.30 | 13.87 | 12.91 | 13.13 | 258,328 | -0.33(-2.45%) |
May 02, 2022 | 12.69 | 13.47 | 12.69 | 13.46 | 212,803 | +0.73(+5.73%) |
Apr 29, 2022 | 12.77 | 13.25 | 12.61 | 12.73 | 172,022 | -0.11(-0.86%) |
Apr 28, 2022 | 12.80 | 12.93 | 12.15 | 12.84 | 160,979 | +0.16(+1.26%) |
Apr 27, 2022 | 12.63 | 13.17 | 12.62 | 12.68 | 134,837 | +0.03(+0.24%) |
Apr 26, 2022 | 13.51 | 13.51 | 12.54 | 12.65 | 221,004 | -0.94(-6.92%) |
Apr 25, 2022 | 13.51 | 13.77 | 13.27 | 13.59 | 144,011 | -0.02(-0.15%) |
Apr 22, 2022 | 13.96 | 14.30 | 13.57 | 13.61 | 131,213 | -0.46(-3.27%) |
Apr 21, 2022 | 14.00 | 14.22 | 13.88 | 14.07 | 239,385 | +0.15(+1.08%) |
Apr 20, 2022 | 13.85 | 14.05 | 13.59 | 13.92 | 201,617 | +0.09(+0.65%) |
Apr 19, 2022 | 13.92 | 14.15 | 13.75 | 13.83 | 127,395 | -0.01(-0.07%) |
Apr 18, 2022 | 14.40 | 14.41 | 13.80 | 13.84 | 153,364 | -0.52(-3.62%) |
Apr 14, 2022 | 14.83 | 14.83 | 14.34 | 14.36 | 98,023 | -0.45(-3.04%) |
Apr 13, 2022 | 14.31 | 14.91 | 14.22 | 14.81 | 166,420 | +0.55(+3.86%) |
Apr 12, 2022 | 14.11 | 14.66 | 13.86 | 14.26 | 105,350 | +0.36(+2.59%) |
Apr 11, 2022 | 13.99 | 14.07 | 13.57 | 13.90 | 151,931 | -0.29(-2.04%) |
Apr 08, 2022 | 14.96 | 15.26 | 14.16 | 14.19 | 1,109,512 | -0.77(-5.15%) |
Apr 07, 2022 | 14.70 | 15.15 | 14.40 | 14.96 | 565,576 | +0.26(+1.77%) |
Apr 06, 2022 | 14.59 | 14.80 | 14.26 | 14.70 | 113,891 | -0.03(-0.20%) |
Apr 05, 2022 | 15.07 | 15.59 | 14.64 | 14.73 | 136,320 | -0.37(-2.45%) |
Apr 04, 2022 | 15.40 | 15.40 | 14.98 | 15.10 | 126,816 | +0.10(+0.67%) |
Apr 01, 2022 | 14.82 | 15.27 | 14.79 | 15.00 | 168,535 | +0.26(+1.76%) |
Mar 31, 2022 | 14.93 | 15.01 | 14.64 | 14.74 | 106,521 | -0.25(-1.67%) |
Mar 30, 2022 | 16.11 | 16.16 | 14.92 | 14.99 | 136,245 | -1.14(-7.07%) |
Mar 29, 2022 | 15.95 | 16.64 | 15.74 | 16.13 | 127,539 | +0.19(+1.19%) |
Mar 28, 2022 | 16.13 | 16.35 | 15.51 | 15.94 | 71,548 | -0.08(-0.50%) |
Mar 25, 2022 | 16.43 | 16.43 | 15.86 | 16.02 | 82,652 | -0.50(-3.03%) |
Mar 24, 2022 | 16.47 | 16.89 | 16.20 | 16.52 | 72,872 | +0.29(+1.79%) |
Mar 23, 2022 | 16.09 | 16.98 | 16.09 | 16.23 | 71,191 | -0.11(-0.67%) |
Mar 22, 2022 | 15.19 | 16.40 | 15.19 | 16.34 | 113,412 | +1.28(+8.50%) |
Mar 21, 2022 | 15.20 | 15.54 | 14.83 | 15.06 | 136,653 | -0.58(-3.71%) |
Mar 18, 2022 | 15.35 | 16.08 | 15.28 | 15.64 | 613,752 | +0.29(+1.89%) |
Mar 17, 2022 | 14.70 | 15.38 | 14.02 | 15.35 | 250,220 | +0.91(+6.30%) |
Mar 16, 2022 | 14.83 | 14.93 | 13.82 | 14.44 | 218,202 | -0.06(-0.41%) |
Mar 15, 2022 | 14.47 | 14.82 | 14.29 | 14.50 | 326,669 | +0.12(+0.83%) |
Mar 14, 2022 | 15.27 | 15.58 | 14.24 | 14.38 | 238,561 | -1.01(-6.56%) |
Mar 11, 2022 | 16.30 | 16.30 | 15.16 | 15.39 | 206,269 | -0.99(-6.04%) |
Mar 10, 2022 | 16.79 | 17.16 | 16.18 | 16.38 | 106,667 | -0.59(-3.48%) |
Mar 09, 2022 | 16.06 | 17.34 | 16.06 | 16.97 | 146,949 | +0.84(+5.21%) |
Mar 08, 2022 | 15.67 | 16.75 | 15.40 | 16.13 | 152,922 | +0.29(+1.83%) |
Mar 07, 2022 | 15.67 | 16.30 | 15.53 | 15.84 | 165,315 | +0.12(+0.76%) |
Mar 04, 2022 | 15.88 | 16.00 | 15.54 | 15.72 | 115,472 | -0.28(-1.75%) |
Mar 03, 2022 | 16.47 | 16.81 | 15.68 | 16.00 | 135,167 | -0.30(-1.84%) |
Mar 02, 2022 | 16.09 | 16.45 | 15.69 | 16.30 | 88,858 | +0.36(+2.26%) |