Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.000 | 9.297 | 8.550 | 9.102 | 40,719 | +0.22(+2.43%) |
May 27, 2022 | 9.000 | 9.114 | 8.709 | 8.886 | 15,778 | -0.12(-1.37%) |
May 26, 2022 | 9.000 | 9.297 | 8.703 | 9.009 | 32,886 | -0.06(-0.69%) |
May 25, 2022 | 9.600 | 9.750 | 8.733 | 9.072 | 23,626 | -0.25(-2.70%) |
May 24, 2022 | 9.600 | 9.750 | 9.126 | 9.324 | 13,738 | -0.10(-1.02%) |
May 23, 2022 | 9.576 | 9.942 | 9.033 | 9.420 | 36,136 | -0.81(-7.92%) |
May 20, 2022 | 10.50 | 10.65 | 9.660 | 10.23 | 41,685 | -0.20(-1.93%) |
May 19, 2022 | 9.900 | 10.80 | 9.900 | 10.43 | 43,376 | +0.53(+5.36%) |
May 18, 2022 | 9.300 | 10.38 | 8.700 | 9.900 | 107,901 | +1.01(+11.41%) |
May 17, 2022 | 8.487 | 9.435 | 8.487 | 8.886 | 53,490 | -0.05(-0.54%) |
May 16, 2022 | 7.470 | 12.23 | 6.900 | 8.934 | 1,025,644 | +2.50(+38.96%) |
May 13, 2022 | 6.900 | 7.077 | 6.297 | 6.429 | 168,824 | +0.13(+2.05%) |
May 12, 2022 | 6.906 | 7.200 | 6.240 | 6.300 | 69,660 | -0.81(-11.36%) |
May 11, 2022 | 8.100 | 8.400 | 6.900 | 7.107 | 22,755 | -0.63(-8.18%) |
May 10, 2022 | 9.000 | 8.940 | 7.518 | 7.740 | 26,852 | -0.21(-2.68%) |
May 09, 2022 | 9.297 | 9.297 | 7.800 | 7.953 | 29,891 | -0.84(-9.52%) |
May 06, 2022 | 9.558 | 9.558 | 8.760 | 8.790 | 31,554 | -0.66(-7.01%) |
May 05, 2022 | 9.990 | 10.05 | 9.450 | 9.453 | 12,709 | -0.33(-3.40%) |
May 04, 2022 | 10.44 | 10.44 | 9.450 | 9.786 | 14,804 | -0.33(-3.26%) |
May 03, 2022 | 10.20 | 10.50 | 9.990 | 10.12 | 9,088 | -0.01(-0.12%) |
May 02, 2022 | 10.20 | 10.35 | 9.669 | 10.13 | 11,766 | -0.03(-0.32%) |
Apr 29, 2022 | 10.35 | 10.50 | 9.918 | 10.16 | 6,710 | -0.34(-3.20%) |
Apr 28, 2022 | 10.54 | 10.74 | 9.630 | 10.50 | 11,827 | +0.37(+3.61%) |
Apr 27, 2022 | 10.34 | 10.80 | 9.918 | 10.13 | 18,361 | +0.19(+1.90%) |
Apr 26, 2022 | 10.20 | 10.49 | 9.900 | 9.942 | 18,170 | -0.47(-4.50%) |
Apr 25, 2022 | 10.81 | 11.07 | 9.933 | 10.41 | 23,777 | -0.40(-3.72%) |
Apr 22, 2022 | 11.12 | 11.40 | 10.54 | 10.81 | 13,022 | -0.23(-2.09%) |
Apr 21, 2022 | 11.40 | 11.78 | 10.95 | 11.04 | 14,924 | -0.23(-2.08%) |
Apr 20, 2022 | 11.10 | 11.69 | 11.02 | 11.28 | 7,787 | +0.07(+0.62%) |
Apr 19, 2022 | 10.80 | 11.70 | 10.79 | 11.21 | 19,696 | +0.30(+2.78%) |
Apr 18, 2022 | 11.40 | 11.49 | 10.51 | 10.90 | 22,405 | -0.35(-3.14%) |
Apr 14, 2022 | 12.07 | 12.50 | 11.26 | 11.26 | 23,301 | -0.74(-6.17%) |
Apr 13, 2022 | 12.88 | 13.20 | 11.74 | 12.00 | 30,619 | -0.23(-1.91%) |
Apr 12, 2022 | 12.90 | 13.08 | 12.18 | 12.23 | 12,234 | +0.06(+0.52%) |
Apr 11, 2022 | 12.40 | 13.11 | 12.00 | 12.17 | 18,297 | +0.16(+1.37%) |
Apr 08, 2022 | 12.90 | 13.55 | 11.94 | 12.01 | 37,215 | -0.67(-5.26%) |
Apr 07, 2022 | 13.20 | 13.57 | 12.60 | 12.67 | 18,017 | -0.56(-4.26%) |
Apr 06, 2022 | 14.40 | 14.70 | 13.20 | 13.24 | 30,412 | -1.35(-9.26%) |
Apr 05, 2022 | 15.00 | 15.60 | 14.40 | 14.59 | 25,877 | -0.85(-5.52%) |
Apr 04, 2022 | 16.39 | 16.50 | 15.00 | 15.44 | 29,935 | -0.56(-3.51%) |
Apr 01, 2022 | 16.20 | 16.66 | 15.90 | 16.00 | 19,192 | +0.05(+0.34%) |
Mar 31, 2022 | 15.30 | 16.20 | 15.30 | 15.95 | 25,358 | +0.59(+3.85%) |
Mar 30, 2022 | 16.53 | 17.07 | 14.70 | 15.35 | 54,183 | -0.85(-5.22%) |
Mar 29, 2022 | 14.74 | 16.50 | 14.25 | 16.20 | 45,433 | +1.50(+10.20%) |
Mar 28, 2022 | 14.63 | 15.00 | 13.86 | 14.70 | 65,358 | -1.68(-10.27%) |
Mar 25, 2022 | 16.80 | 18.72 | 15.30 | 16.38 | 154,398 | +1.38(+9.22%) |
Mar 24, 2022 | 14.40 | 15.59 | 14.10 | 15.00 | 105,022 | +0.73(+5.15%) |
Mar 23, 2022 | 13.80 | 14.85 | 13.53 | 14.27 | 32,256 | +0.46(+3.37%) |
Mar 22, 2022 | 14.09 | 14.81 | 13.50 | 13.80 | 42,966 | +0.13(+0.97%) |
Mar 21, 2022 | 12.60 | 15.14 | 12.00 | 13.67 | 143,960 | +3.76(+38.02%) |
Mar 18, 2022 | 13.07 | 13.80 | 9.903 | 9.903 | 60,351 | -2.92(-22.78%) |
Mar 17, 2022 | 12.13 | 13.78 | 12.00 | 12.82 | 28,592 | +0.48(+3.89%) |
Mar 16, 2022 | 11.66 | 12.60 | 11.58 | 12.35 | 18,001 | +0.94(+8.26%) |
Mar 15, 2022 | 12.00 | 12.60 | 11.40 | 11.40 | 21,854 | -1.42(-11.11%) |
Mar 14, 2022 | 12.00 | 12.83 | 11.40 | 12.83 | 35,806 | +0.86(+7.17%) |
Mar 11, 2022 | 11.70 | 12.90 | 11.47 | 11.97 | 36,039 | +0.57(+5.00%) |
Mar 10, 2022 | 11.03 | 11.47 | 10.50 | 11.40 | 16,223 | +0.39(+3.54%) |
Mar 09, 2022 | 10.80 | 11.54 | 10.50 | 11.01 | 38,740 | +0.81(+7.97%) |
Mar 08, 2022 | 9.600 | 10.50 | 9.528 | 10.20 | 29,762 | +0.67(+7.06%) |
Mar 07, 2022 | 10.12 | 10.20 | 9.312 | 9.525 | 44,300 | -0.60(-5.95%) |
Mar 04, 2022 | 11.10 | 11.20 | 9.903 | 10.13 | 27,185 | -0.61(-5.67%) |
Mar 03, 2022 | 10.64 | 11.10 | 10.50 | 10.74 | 23,340 | +0.02(+0.22%) |
Mar 02, 2022 | 9.900 | 11.45 | 9.900 | 10.71 | 59,283 | +1.11(+11.59%) |