Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.510 | 8.910 | 7.650 | 7.740 | 185,423 | -0.76(-8.94%) |
May 27, 2022 | 8.090 | 8.680 | 7.967 | 8.500 | 217,352 | +0.55(+6.92%) |
May 26, 2022 | 8.100 | 8.430 | 7.890 | 7.950 | 191,319 | +0.00(+0.00%) |
May 25, 2022 | 8.410 | 8.510 | 7.880 | 7.950 | 194,789 | -0.51(-6.03%) |
May 24, 2022 | 9.000 | 9.000 | 8.330 | 8.460 | 52,501 | -0.57(-6.31%) |
May 23, 2022 | 9.100 | 9.945 | 8.840 | 9.030 | 259,484 | +0.37(+4.27%) |
May 20, 2022 | 9.300 | 9.380 | 8.640 | 8.660 | 107,748 | -0.24(-2.70%) |
May 19, 2022 | 9.330 | 9.330 | 8.190 | 8.900 | 285,615 | -0.40(-4.30%) |
May 18, 2022 | 9.250 | 9.990 | 9.150 | 9.300 | 230,014 | -0.21(-2.21%) |
May 17, 2022 | 9.780 | 9.980 | 9.330 | 9.510 | 95,880 | -0.07(-0.73%) |
May 16, 2022 | 9.690 | 10.24 | 9.490 | 9.580 | 123,850 | -0.11(-1.14%) |
May 13, 2022 | 9.600 | 10.25 | 9.600 | 9.690 | 93,386 | +0.05(+0.52%) |
May 12, 2022 | 9.340 | 10.30 | 9.230 | 9.640 | 35,747 | +0.23(+2.44%) |
May 11, 2022 | 9.610 | 10.45 | 9.280 | 9.410 | 53,852 | -0.45(-4.56%) |
May 10, 2022 | 10.03 | 10.48 | 9.680 | 9.860 | 53,576 | +0.12(+1.23%) |
May 09, 2022 | 10.98 | 10.98 | 9.735 | 9.740 | 55,509 | -1.36(-12.25%) |
May 06, 2022 | 11.00 | 11.40 | 10.50 | 11.10 | 30,088 | +0.06(+0.54%) |
May 05, 2022 | 11.37 | 11.65 | 10.84 | 11.04 | 35,417 | -1.01(-8.38%) |
May 04, 2022 | 11.79 | 12.14 | 10.95 | 12.05 | 41,970 | +0.28(+2.38%) |
May 03, 2022 | 11.22 | 12.00 | 10.88 | 11.77 | 73,829 | +0.63(+5.66%) |
May 02, 2022 | 11.87 | 12.55 | 10.90 | 11.14 | 100,225 | -0.71(-5.99%) |
Apr 29, 2022 | 11.93 | 12.49 | 11.22 | 11.85 | 85,056 | -0.17(-1.41%) |
Apr 28, 2022 | 13.09 | 13.59 | 11.82 | 12.02 | 128,683 | -1.07(-8.17%) |
Apr 27, 2022 | 14.21 | 14.44 | 13.04 | 13.09 | 62,670 | -1.14(-8.01%) |
Apr 26, 2022 | 15.67 | 15.93 | 14.13 | 14.23 | 99,078 | -1.47(-9.36%) |
Apr 25, 2022 | 15.70 | 16.33 | 15.61 | 15.70 | 101,695 | -0.21(-1.32%) |
Apr 22, 2022 | 16.15 | 16.68 | 15.66 | 15.91 | 58,737 | +0.04(+0.25%) |
Apr 21, 2022 | 16.94 | 17.17 | 15.58 | 15.87 | 62,398 | +0.10(+0.63%) |
Apr 20, 2022 | 16.82 | 17.06 | 15.57 | 15.77 | 61,043 | -0.88(-5.29%) |
Apr 19, 2022 | 16.79 | 17.33 | 16.03 | 16.65 | 88,284 | +0.38(+2.34%) |
Apr 18, 2022 | 17.20 | 17.28 | 16.03 | 16.27 | 53,598 | -0.89(-5.19%) |
Apr 14, 2022 | 17.61 | 17.82 | 16.93 | 17.16 | 29,422 | -0.60(-3.38%) |
Apr 13, 2022 | 17.63 | 18.19 | 16.97 | 17.76 | 58,428 | +0.02(+0.11%) |
Apr 12, 2022 | 18.00 | 18.56 | 17.67 | 17.74 | 48,886 | +0.11(+0.62%) |
Apr 11, 2022 | 19.45 | 19.45 | 17.62 | 17.63 | 42,084 | -2.05(-10.42%) |
Apr 08, 2022 | 19.60 | 20.20 | 19.39 | 19.68 | 34,248 | +0.23(+1.18%) |
Apr 07, 2022 | 19.31 | 19.94 | 18.71 | 19.45 | 62,890 | +0.03(+0.15%) |
Apr 06, 2022 | 19.33 | 19.47 | 18.55 | 19.42 | 66,650 | +0.08(+0.41%) |
Apr 05, 2022 | 20.40 | 20.97 | 19.08 | 19.34 | 24,075 | -1.02(-5.01%) |
Apr 04, 2022 | 19.70 | 20.61 | 19.70 | 20.36 | 22,653 | +0.91(+4.68%) |
Apr 01, 2022 | 19.75 | 20.29 | 19.22 | 19.45 | 20,983 | -0.17(-0.87%) |
Mar 31, 2022 | 20.46 | 21.70 | 19.39 | 19.62 | 54,709 | -1.15(-5.54%) |
Mar 30, 2022 | 18.99 | 22.11 | 18.73 | 20.77 | 73,528 | +1.83(+9.66%) |
Mar 29, 2022 | 19.60 | 19.84 | 18.80 | 18.94 | 80,116 | -0.06(-0.32%) |
Mar 28, 2022 | 20.19 | 20.91 | 18.89 | 19.00 | 83,884 | -1.41(-6.91%) |
Mar 25, 2022 | 21.28 | 21.28 | 20.41 | 20.41 | 16,290 | -1.27(-5.86%) |
Mar 24, 2022 | 22.00 | 22.53 | 21.21 | 21.68 | 12,961 | -0.07(-0.32%) |
Mar 23, 2022 | 21.84 | 22.60 | 21.21 | 21.75 | 24,665 | -0.64(-2.86%) |
Mar 22, 2022 | 21.98 | 23.18 | 21.98 | 22.39 | 69,219 | +0.92(+4.29%) |
Mar 21, 2022 | 22.76 | 22.86 | 21.00 | 21.47 | 80,668 | -1.70(-7.34%) |
Mar 18, 2022 | 23.49 | 23.98 | 22.91 | 23.17 | 108,847 | -0.64(-2.69%) |
Mar 17, 2022 | 22.11 | 24.46 | 22.11 | 23.81 | 91,531 | +1.72(+7.79%) |
Mar 16, 2022 | 21.51 | 22.16 | 20.91 | 22.09 | 99,119 | +0.76(+3.56%) |
Mar 15, 2022 | 20.26 | 21.69 | 20.17 | 21.33 | 39,446 | +0.83(+4.05%) |
Mar 14, 2022 | 20.47 | 22.11 | 20.01 | 20.50 | 43,908 | -0.08(-0.39%) |
Mar 11, 2022 | 21.03 | 21.99 | 20.43 | 20.58 | 36,593 | -0.49(-2.33%) |
Mar 10, 2022 | 21.50 | 21.93 | 20.61 | 21.07 | 46,297 | -0.79(-3.61%) |
Mar 09, 2022 | 20.40 | 21.94 | 19.95 | 21.86 | 57,973 | +1.77(+8.81%) |
Mar 08, 2022 | 19.54 | 21.00 | 18.86 | 20.09 | 41,379 | +0.73(+3.77%) |
Mar 07, 2022 | 19.19 | 20.02 | 18.62 | 19.36 | 53,905 | +0.52(+2.76%) |
Mar 04, 2022 | 19.16 | 19.27 | 18.40 | 18.84 | 34,912 | -0.64(-3.29%) |
Mar 03, 2022 | 20.36 | 20.82 | 18.97 | 19.48 | 64,229 | -0.66(-3.28%) |
Mar 02, 2022 | 19.38 | 20.75 | 18.65 | 20.14 | 59,329 | +0.58(+2.97%) |