Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.724 | 8.930 | 8.463 | 8.694 | 140,657 | +0.49(+6.01%) |
May 27, 2022 | 8.004 | 8.369 | 8.004 | 8.202 | 138,753 | +0.29(+3.61%) |
May 26, 2022 | 7.492 | 8.029 | 7.304 | 7.916 | 98,707 | +0.25(+3.21%) |
May 25, 2022 | 7.423 | 7.761 | 7.364 | 7.669 | 111,286 | +0.25(+3.32%) |
May 24, 2022 | 7.758 | 7.758 | 7.295 | 7.423 | 200,377 | -0.48(-6.11%) |
May 23, 2022 | 8.083 | 8.083 | 7.738 | 7.906 | 131,502 | +0.03(+0.38%) |
May 20, 2022 | 8.379 | 8.379 | 7.507 | 7.876 | 162,939 | -0.30(-3.62%) |
May 19, 2022 | 7.886 | 8.451 | 7.876 | 8.172 | 150,206 | +0.29(+3.62%) |
May 18, 2022 | 8.251 | 8.389 | 7.827 | 7.886 | 86,221 | -0.62(-7.30%) |
May 17, 2022 | 8.221 | 8.517 | 8.121 | 8.507 | 82,496 | +0.57(+7.20%) |
May 16, 2022 | 8.478 | 8.478 | 7.896 | 7.935 | 189,938 | -0.56(-6.61%) |
May 13, 2022 | 8.300 | 8.842 | 8.246 | 8.497 | 171,060 | +0.86(+11.23%) |
May 12, 2022 | 7.314 | 7.945 | 6.752 | 7.640 | 211,055 | -0.01(-0.13%) |
May 11, 2022 | 8.340 | 8.645 | 7.640 | 7.650 | 233,020 | -1.27(-14.25%) |
May 10, 2022 | 9.493 | 9.700 | 8.724 | 8.921 | 217,313 | -0.17(-1.84%) |
May 09, 2022 | 10.32 | 10.32 | 8.970 | 9.089 | 266,987 | -1.85(-16.94%) |
May 06, 2022 | 11.26 | 11.31 | 10.66 | 10.94 | 142,655 | -0.39(-3.48%) |
May 05, 2022 | 12.21 | 12.21 | 11.17 | 11.34 | 82,189 | -1.15(-9.23%) |
May 04, 2022 | 11.98 | 12.55 | 11.42 | 12.49 | 140,755 | +0.60(+5.06%) |
May 03, 2022 | 11.90 | 12.18 | 11.77 | 11.89 | 68,581 | -0.08(-0.66%) |
May 02, 2022 | 11.57 | 12.00 | 11.40 | 11.97 | 124,057 | +0.35(+2.97%) |
Apr 29, 2022 | 12.32 | 12.77 | 11.59 | 11.62 | 89,775 | -0.81(-6.50%) |
Apr 28, 2022 | 12.31 | 12.54 | 11.68 | 12.43 | 149,474 | +0.35(+2.85%) |
Apr 27, 2022 | 12.11 | 12.50 | 12.02 | 12.09 | 68,816 | -0.06(-0.49%) |
Apr 26, 2022 | 12.94 | 12.94 | 12.11 | 12.14 | 106,770 | -0.87(-6.67%) |
Apr 25, 2022 | 12.58 | 13.04 | 12.44 | 13.01 | 182,414 | +0.26(+2.01%) |
Apr 22, 2022 | 13.31 | 13.41 | 12.73 | 12.76 | 145,871 | -0.60(-4.50%) |
Apr 21, 2022 | 14.36 | 14.57 | 13.31 | 13.36 | 149,506 | -0.59(-4.24%) |
Apr 20, 2022 | 14.62 | 14.67 | 13.93 | 13.95 | 89,243 | -0.47(-3.28%) |
Apr 19, 2022 | 14.01 | 14.53 | 13.82 | 14.42 | 95,273 | +0.46(+3.32%) |
Apr 18, 2022 | 13.99 | 14.13 | 13.60 | 13.96 | 156,036 | -0.12(-0.84%) |
Apr 14, 2022 | 14.68 | 14.72 | 14.05 | 14.08 | 85,759 | -0.58(-3.97%) |
Apr 13, 2022 | 14.22 | 14.76 | 14.10 | 14.66 | 138,094 | +0.46(+3.26%) |
Apr 12, 2022 | 14.79 | 15.13 | 14.06 | 14.19 | 89,065 | -0.25(-1.71%) |
Apr 11, 2022 | 14.76 | 14.84 | 14.34 | 14.44 | 123,632 | -0.60(-4.00%) |
Apr 08, 2022 | 15.34 | 15.54 | 15.03 | 15.04 | 107,363 | -0.37(-2.43%) |
Apr 07, 2022 | 15.76 | 15.80 | 14.99 | 15.42 | 102,482 | -0.33(-2.07%) |
Apr 06, 2022 | 16.38 | 16.42 | 15.56 | 15.74 | 117,314 | -0.94(-5.64%) |
Apr 05, 2022 | 17.64 | 17.64 | 16.56 | 16.68 | 154,361 | -0.85(-4.86%) |
Apr 04, 2022 | 17.24 | 17.56 | 17.20 | 17.54 | 45,482 | +0.39(+2.30%) |
Apr 01, 2022 | 17.17 | 17.52 | 16.93 | 17.14 | 57,522 | +0.05(+0.29%) |
Mar 31, 2022 | 17.92 | 17.92 | 17.05 | 17.09 | 86,393 | -0.78(-4.36%) |
Mar 30, 2022 | 18.59 | 18.59 | 17.74 | 17.87 | 98,212 | -0.80(-4.28%) |
Mar 29, 2022 | 18.83 | 18.88 | 18.00 | 18.67 | 141,335 | +0.03(+0.16%) |
Mar 28, 2022 | 18.27 | 18.92 | 18.01 | 18.64 | 208,388 | +1.17(+6.72%) |
Mar 25, 2022 | 18.12 | 18.34 | 17.20 | 17.47 | 89,552 | -0.41(-2.32%) |
Mar 24, 2022 | 17.42 | 17.92 | 16.99 | 17.88 | 118,597 | +0.71(+4.13%) |
Mar 23, 2022 | 17.20 | 17.74 | 16.83 | 17.17 | 91,874 | -0.19(-1.08%) |
Mar 22, 2022 | 16.54 | 17.48 | 16.54 | 17.36 | 151,477 | +1.22(+7.57%) |
Mar 21, 2022 | 16.29 | 16.61 | 15.78 | 16.14 | 101,141 | -0.37(-2.27%) |
Mar 18, 2022 | 15.72 | 16.68 | 15.71 | 16.51 | 194,756 | +0.77(+4.86%) |
Mar 17, 2022 | 15.14 | 15.80 | 15.14 | 15.75 | 75,700 | +0.47(+3.05%) |
Mar 16, 2022 | 14.59 | 15.28 | 14.44 | 15.28 | 316,266 | +1.30(+9.31%) |
Mar 15, 2022 | 13.62 | 14.00 | 13.36 | 13.98 | 63,532 | +0.39(+2.90%) |
Mar 14, 2022 | 14.42 | 14.42 | 13.43 | 13.58 | 94,748 | -0.84(-5.81%) |
Mar 11, 2022 | 15.59 | 15.62 | 14.40 | 14.42 | 86,344 | -1.03(-6.64%) |
Mar 10, 2022 | 15.15 | 15.48 | 14.88 | 15.45 | 124,334 | -0.25(-1.57%) |
Mar 09, 2022 | 15.14 | 15.89 | 15.14 | 15.69 | 221,457 | +1.46(+10.25%) |
Mar 08, 2022 | 13.95 | 14.72 | 13.68 | 14.23 | 170,679 | +0.35(+2.48%) |
Mar 07, 2022 | 14.61 | 14.89 | 13.81 | 13.89 | 136,339 | -0.68(-4.66%) |
Mar 04, 2022 | 15.51 | 15.57 | 14.43 | 14.57 | 112,940 | -1.20(-7.63%) |
Mar 03, 2022 | 16.93 | 16.97 | 15.69 | 15.77 | 92,569 | -0.99(-5.88%) |
Mar 02, 2022 | 16.59 | 16.90 | 16.31 | 16.76 | 209,572 | +0.23(+1.37%) |