Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.510 | 8.560 | 8.400 | 8.402 | 9,135 | -0.23(-2.71%) |
May 27, 2022 | 8.450 | 8.700 | 8.450 | 8.636 | 5,378 | +0.35(+4.28%) |
May 26, 2022 | 8.030 | 8.310 | 8.030 | 8.282 | 7,495 | +0.23(+2.89%) |
May 25, 2022 | 7.840 | 8.101 | 7.840 | 8.049 | 3,752 | +0.16(+2.03%) |
May 24, 2022 | 8.010 | 8.090 | 7.880 | 7.889 | 6,078 | -0.28(-3.44%) |
May 23, 2022 | 8.290 | 8.350 | 8.170 | 8.170 | 8,495 | -0.11(-1.33%) |
May 20, 2022 | 8.390 | 8.560 | 8.191 | 8.280 | 15,238 | -0.03(-0.36%) |
May 19, 2022 | 8.200 | 8.500 | 8.200 | 8.310 | 2,201 | +0.18(+2.27%) |
May 18, 2022 | 8.200 | 8.235 | 7.990 | 8.125 | 2,853 | -0.11(-1.35%) |
May 17, 2022 | 8.421 | 8.421 | 8.140 | 8.236 | 8,430 | -0.04(-0.45%) |
May 16, 2022 | 9.060 | 9.060 | 8.250 | 8.274 | 5,063 | -0.68(-7.56%) |
May 13, 2022 | 8.810 | 8.990 | 8.640 | 8.950 | 9,291 | +0.63(+7.57%) |
May 12, 2022 | 8.050 | 8.645 | 8.040 | 8.320 | 14,231 | +0.10(+1.21%) |
May 11, 2022 | 7.990 | 8.610 | 7.990 | 8.221 | 27,588 | -0.25(-2.98%) |
May 10, 2022 | 8.120 | 8.600 | 8.120 | 8.473 | 17,094 | -0.06(-0.67%) |
May 09, 2022 | 8.810 | 9.030 | 8.390 | 8.530 | 25,015 | -0.59(-6.50%) |
May 06, 2022 | 9.690 | 9.690 | 9.010 | 9.123 | 32,207 | -0.51(-5.27%) |
May 05, 2022 | 9.840 | 9.840 | 9.570 | 9.631 | 27,904 | -0.75(-7.26%) |
May 04, 2022 | 10.12 | 10.45 | 9.721 | 10.39 | 10,348 | +0.12(+1.20%) |
May 03, 2022 | 10.44 | 10.45 | 10.21 | 10.26 | 5,793 | -0.19(-1.80%) |
May 02, 2022 | 10.29 | 10.50 | 10.12 | 10.45 | 11,707 | +0.15(+1.46%) |
Apr 29, 2022 | 10.39 | 10.75 | 10.30 | 10.30 | 6,682 | -0.40(-3.71%) |
Apr 28, 2022 | 10.85 | 10.85 | 10.38 | 10.70 | 4,978 | +0.25(+2.40%) |
Apr 27, 2022 | 10.75 | 10.86 | 10.43 | 10.45 | 7,966 | -0.14(-1.35%) |
Apr 26, 2022 | 10.75 | 10.75 | 10.55 | 10.59 | 11,772 | -0.27(-2.50%) |
Apr 25, 2022 | 10.50 | 11.00 | 10.50 | 10.86 | 7,316 | +0.15(+1.36%) |
Apr 22, 2022 | 11.24 | 11.24 | 10.61 | 10.71 | 7,239 | -0.14(-1.29%) |
Apr 21, 2022 | 11.94 | 11.94 | 10.81 | 10.86 | 9,192 | -0.54(-4.71%) |
Apr 20, 2022 | 11.38 | 11.50 | 11.26 | 11.39 | 5,085 | -0.38(-3.26%) |
Apr 19, 2022 | 11.45 | 11.87 | 11.29 | 11.78 | 6,363 | +0.33(+2.92%) |
Apr 18, 2022 | 12.05 | 12.05 | 11.28 | 11.44 | 7,474 | -0.46(-3.90%) |
Apr 14, 2022 | 12.18 | 12.18 | 11.87 | 11.91 | 7,739 | -0.47(-3.83%) |
Apr 13, 2022 | 12.17 | 12.38 | 12.17 | 12.38 | 2,851 | +0.60(+5.06%) |
Apr 12, 2022 | 12.06 | 12.30 | 11.69 | 11.78 | 8,475 | +0.17(+1.48%) |
Apr 11, 2022 | 11.66 | 11.71 | 11.27 | 11.61 | 16,641 | -0.10(-0.89%) |
Apr 08, 2022 | 11.90 | 11.90 | 11.71 | 11.71 | 1,278 | -0.20(-1.64%) |
Apr 07, 2022 | 11.93 | 12.00 | 11.78 | 11.91 | 1,510 | +0.15(+1.23%) |
Apr 06, 2022 | 12.12 | 12.12 | 11.53 | 11.76 | 14,717 | -0.66(-5.34%) |
Apr 05, 2022 | 12.89 | 13.02 | 12.30 | 12.43 | 10,157 | -0.68(-5.18%) |
Apr 04, 2022 | 13.11 | 13.22 | 12.91 | 13.11 | 10,731 | +0.32(+2.52%) |
Apr 01, 2022 | 12.72 | 12.93 | 12.66 | 12.78 | 6,904 | +0.05(+0.42%) |
Mar 31, 2022 | 12.88 | 12.99 | 12.73 | 12.73 | 8,219 | +0.06(+0.48%) |
Mar 30, 2022 | 13.36 | 13.36 | 12.66 | 12.67 | 11,632 | -0.46(-3.51%) |
Mar 29, 2022 | 13.04 | 13.18 | 12.92 | 13.13 | 5,871 | +0.34(+2.63%) |
Mar 28, 2022 | 12.52 | 12.86 | 12.52 | 12.79 | 8,871 | +0.38(+3.08%) |
Mar 25, 2022 | 12.75 | 12.82 | 12.35 | 12.41 | 6,019 | -0.35(-2.71%) |
Mar 24, 2022 | 12.72 | 12.76 | 12.22 | 12.76 | 8,202 | +0.24(+1.89%) |
Mar 23, 2022 | 12.50 | 12.86 | 12.27 | 12.52 | 29,873 | +0.08(+0.63%) |
Mar 22, 2022 | 11.98 | 12.60 | 11.69 | 12.44 | 9,899 | +0.70(+5.96%) |
Mar 21, 2022 | 11.97 | 12.05 | 11.36 | 11.74 | 23,164 | -0.39(-3.18%) |
Mar 18, 2022 | 11.70 | 12.18 | 11.68 | 12.13 | 23,264 | +0.48(+4.11%) |
Mar 17, 2022 | 11.45 | 11.70 | 11.30 | 11.65 | 4,515 | +0.44(+3.88%) |
Mar 16, 2022 | 10.52 | 11.21 | 10.46 | 11.21 | 13,654 | +0.70(+6.63%) |
Mar 15, 2022 | 10.66 | 10.66 | 10.27 | 10.52 | 4,552 | +0.21(+2.01%) |
Mar 14, 2022 | 10.76 | 10.86 | 10.31 | 10.31 | 10,627 | -0.48(-4.48%) |
Mar 11, 2022 | 11.09 | 11.28 | 10.79 | 10.79 | 9,037 | -0.57(-5.02%) |
Mar 10, 2022 | 11.34 | 11.42 | 11.36 | 16,064 | +0.17(+1.55%) | |
Mar 09, 2022 | 10.70 | 11.35 | 10.70 | 11.19 | 24,114 | +0.70(+6.69%) |
Mar 08, 2022 | 10.51 | 10.93 | 10.47 | 10.49 | 19,970 | -0.21(-1.96%) |
Mar 07, 2022 | 11.40 | 11.40 | 10.70 | 10.70 | 20,082 | -0.50(-4.46%) |
Mar 04, 2022 | 11.68 | 11.70 | 11.20 | 11.20 | 15,200 | -0.60(-5.08%) |
Mar 03, 2022 | 13.13 | 13.13 | 11.72 | 11.80 | 23,812 | -1.14(-8.81%) |
Mar 02, 2022 | 12.81 | 12.94 | 12.27 | 12.94 | 24,551 | +0.31(+2.45%) |