Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.290 | 8.389 | 8.120 | 8.300 | 673,717 | -0.05(-0.60%) |
May 27, 2022 | 7.930 | 8.355 | 7.900 | 8.350 | 552,272 | +0.51(+6.51%) |
May 26, 2022 | 7.740 | 7.960 | 7.620 | 7.840 | 579,468 | +0.22(+2.89%) |
May 25, 2022 | 7.470 | 7.750 | 7.270 | 7.620 | 845,182 | +0.03(+0.40%) |
May 24, 2022 | 7.820 | 7.930 | 7.400 | 7.590 | 461,642 | -0.27(-3.44%) |
May 23, 2022 | 7.670 | 7.930 | 7.280 | 7.860 | 1,138,214 | +0.34(+4.52%) |
May 20, 2022 | 7.930 | 8.040 | 7.385 | 7.520 | 766,799 | -0.30(-3.84%) |
May 19, 2022 | 7.890 | 7.990 | 7.720 | 7.820 | 687,759 | -0.20(-2.49%) |
May 18, 2022 | 8.150 | 8.350 | 7.920 | 8.020 | 584,614 | -0.18(-2.20%) |
May 17, 2022 | 8.080 | 8.270 | 8.005 | 8.200 | 669,765 | +0.31(+3.93%) |
May 16, 2022 | 7.970 | 8.045 | 7.740 | 7.890 | 783,247 | -0.12(-1.50%) |
May 13, 2022 | 7.990 | 8.205 | 7.850 | 8.010 | 661,468 | +0.11(+1.39%) |
May 12, 2022 | 7.830 | 8.005 | 7.635 | 7.900 | 649,627 | +0.09(+1.15%) |
May 11, 2022 | 7.740 | 8.260 | 7.630 | 7.810 | 451,935 | +0.00(+0.00%) |
May 10, 2022 | 7.960 | 8.090 | 7.580 | 7.810 | 493,559 | -0.04(-0.51%) |
May 09, 2022 | 8.210 | 8.370 | 7.790 | 7.850 | 618,261 | -0.54(-6.44%) |
May 06, 2022 | 8.460 | 8.480 | 8.120 | 8.390 | 982,843 | -0.11(-1.29%) |
May 05, 2022 | 8.870 | 9.180 | 8.480 | 8.500 | 1,334,212 | -0.54(-5.97%) |
May 04, 2022 | 8.540 | 9.103 | 8.530 | 9.040 | 1,062,534 | +0.48(+5.61%) |
May 03, 2022 | 9.260 | 9.260 | 6.910 | 8.560 | 3,040,906 | -1.72(-16.73%) |
May 02, 2022 | 10.22 | 10.42 | 10.01 | 10.28 | 497,157 | +0.06(+0.59%) |
Apr 29, 2022 | 10.59 | 10.76 | 10.14 | 10.22 | 357,302 | -0.43(-4.04%) |
Apr 28, 2022 | 10.56 | 10.79 | 10.25 | 10.65 | 401,502 | +0.22(+2.11%) |
Apr 27, 2022 | 10.51 | 10.73 | 10.41 | 10.43 | 450,611 | +0.02(+0.19%) |
Apr 26, 2022 | 10.71 | 10.78 | 10.30 | 10.41 | 513,576 | -0.47(-4.32%) |
Apr 25, 2022 | 10.87 | 11.04 | 10.59 | 10.88 | 331,028 | -0.12(-1.09%) |
Apr 22, 2022 | 11.46 | 11.46 | 10.96 | 11.00 | 271,762 | -0.62(-5.34%) |
Apr 21, 2022 | 11.74 | 11.89 | 11.46 | 11.62 | 249,042 | +0.02(+0.17%) |
Apr 20, 2022 | 11.61 | 11.82 | 11.54 | 11.60 | 222,049 | +0.08(+0.69%) |
Apr 19, 2022 | 11.26 | 11.57 | 11.26 | 11.52 | 246,671 | +0.36(+3.23%) |
Apr 18, 2022 | 11.35 | 11.38 | 11.12 | 11.16 | 274,293 | -0.17(-1.50%) |
Apr 14, 2022 | 11.50 | 11.59 | 11.24 | 11.33 | 257,732 | -0.12(-1.05%) |
Apr 13, 2022 | 11.30 | 11.53 | 11.18 | 11.45 | 202,633 | +0.13(+1.15%) |
Apr 12, 2022 | 11.26 | 11.50 | 11.18 | 11.32 | 238,979 | +0.13(+1.16%) |
Apr 11, 2022 | 11.09 | 11.30 | 10.96 | 11.19 | 308,710 | -0.03(-0.27%) |
Apr 08, 2022 | 11.47 | 11.60 | 11.21 | 11.22 | 257,821 | -0.17(-1.49%) |
Apr 07, 2022 | 11.26 | 11.39 | 10.90 | 11.39 | 606,104 | +0.04(+0.35%) |
Apr 06, 2022 | 11.81 | 11.81 | 11.30 | 11.35 | 757,131 | -0.58(-4.86%) |
Apr 05, 2022 | 12.26 | 12.40 | 11.69 | 11.93 | 430,991 | -0.40(-3.24%) |
Apr 04, 2022 | 12.36 | 12.40 | 11.97 | 12.33 | 387,414 | -0.07(-0.56%) |
Apr 01, 2022 | 12.42 | 12.49 | 12.13 | 12.40 | 438,029 | +0.16(+1.31%) |
Mar 31, 2022 | 12.07 | 12.26 | 12.02 | 12.24 | 324,139 | +0.10(+0.82%) |
Mar 30, 2022 | 12.54 | 12.96 | 12.03 | 12.14 | 325,804 | -0.08(-0.65%) |
Mar 29, 2022 | 12.13 | 12.32 | 11.85 | 12.22 | 568,378 | +0.28(+2.35%) |
Mar 28, 2022 | 12.13 | 12.13 | 11.75 | 11.94 | 652,797 | -0.33(-2.69%) |
Mar 25, 2022 | 12.34 | 12.56 | 12.17 | 12.27 | 342,867 | +0.06(+0.49%) |
Mar 24, 2022 | 12.41 | 12.41 | 12.06 | 12.21 | 268,711 | -0.13(-1.05%) |
Mar 23, 2022 | 12.56 | 12.71 | 12.29 | 12.34 | 370,394 | -0.38(-2.99%) |
Mar 22, 2022 | 13.03 | 13.18 | 12.64 | 12.72 | 338,997 | -0.28(-2.15%) |
Mar 21, 2022 | 13.33 | 13.47 | 12.87 | 13.00 | 433,675 | -0.41(-3.06%) |
Mar 18, 2022 | 13.50 | 13.56 | 13.22 | 13.41 | 1,209,088 | -0.20(-1.47%) |
Mar 17, 2022 | 13.37 | 13.77 | 13.37 | 13.61 | 542,405 | +0.10(+0.74%) |
Mar 16, 2022 | 13.61 | 13.95 | 13.28 | 13.51 | 559,477 | +0.11(+0.82%) |
Mar 15, 2022 | 13.72 | 13.90 | 13.17 | 13.40 | 414,048 | -0.30(-2.19%) |
Mar 14, 2022 | 13.59 | 13.86 | 13.36 | 13.70 | 383,025 | +0.16(+1.18%) |
Mar 11, 2022 | 13.49 | 13.94 | 13.47 | 13.54 | 323,813 | +0.08(+0.59%) |
Mar 10, 2022 | 13.09 | 13.46 | 437,690 | +0.15(+1.13%) | ||
Mar 09, 2022 | 13.39 | 13.70 | 13.07 | 13.31 | 1,021,811 | +0.31(+2.38%) |
Mar 08, 2022 | 12.65 | 13.25 | 12.62 | 13.00 | 857,692 | +0.32(+2.52%) |
Mar 07, 2022 | 12.69 | 12.87 | 12.53 | 12.68 | 524,460 | +0.03(+0.24%) |
Mar 04, 2022 | 12.75 | 12.95 | 12.41 | 12.65 | 617,037 | -0.31(-2.39%) |
Mar 03, 2022 | 12.86 | 13.05 | 12.69 | 12.96 | 586,987 | +0.19(+1.49%) |
Mar 02, 2022 | 12.01 | 12.79 | 11.90 | 12.77 | 1,092,517 | +0.76(+6.33%) |