Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.700 | 9.800 | 9.430 | 9.610 | 62,265 | +0.28(+3.00%) |
May 27, 2022 | 9.310 | 9.570 | 9.185 | 9.330 | 40,051 | -0.02(-0.21%) |
May 26, 2022 | 9.650 | 9.650 | 8.992 | 9.350 | 50,945 | -0.50(-5.08%) |
May 25, 2022 | 9.490 | 9.990 | 9.371 | 9.850 | 43,425 | +0.38(+4.01%) |
May 24, 2022 | 9.190 | 9.470 | 8.900 | 9.470 | 55,260 | -0.02(-0.21%) |
May 23, 2022 | 8.550 | 9.780 | 8.550 | 9.490 | 109,787 | +1.04(+12.31%) |
May 20, 2022 | 9.040 | 9.160 | 8.250 | 8.450 | 46,466 | -0.59(-6.53%) |
May 19, 2022 | 8.209 | 9.230 | 8.209 | 9.040 | 75,840 | +0.82(+9.98%) |
May 18, 2022 | 8.150 | 8.410 | 8.000 | 8.220 | 50,732 | -0.33(-3.86%) |
May 17, 2022 | 7.990 | 9.100 | 7.990 | 8.550 | 87,414 | +0.57(+7.08%) |
May 16, 2022 | 8.400 | 8.400 | 7.670 | 7.985 | 37,219 | -0.11(-1.42%) |
May 13, 2022 | 7.450 | 8.350 | 7.450 | 8.100 | 167,993 | +0.95(+13.29%) |
May 12, 2022 | 7.620 | 8.150 | 7.050 | 7.150 | 235,139 | -0.83(-10.40%) |
May 11, 2022 | 8.490 | 8.740 | 7.590 | 7.980 | 115,874 | -0.53(-6.27%) |
May 10, 2022 | 8.627 | 9.190 | 8.010 | 8.514 | 124,415 | +0.18(+2.21%) |
May 09, 2022 | 9.305 | 9.390 | 8.290 | 8.330 | 144,988 | -1.65(-16.53%) |
May 06, 2022 | 10.34 | 10.49 | 9.560 | 9.980 | 45,611 | -0.06(-0.60%) |
May 05, 2022 | 11.59 | 11.59 | 9.510 | 10.04 | 130,466 | -1.50(-13.00%) |
May 04, 2022 | 9.643 | 11.69 | 9.643 | 11.54 | 123,617 | +2.19(+23.42%) |
May 03, 2022 | 9.700 | 9.900 | 9.350 | 9.350 | 28,547 | -0.32(-3.31%) |
May 02, 2022 | 9.770 | 9.940 | 9.318 | 9.670 | 69,943 | -0.27(-2.72%) |
Apr 29, 2022 | 10.35 | 10.35 | 9.910 | 9.940 | 70,239 | -0.60(-5.69%) |
Apr 28, 2022 | 10.11 | 10.85 | 10.09 | 10.54 | 90,640 | +0.44(+4.36%) |
Apr 27, 2022 | 10.12 | 10.39 | 10.10 | 10.10 | 49,259 | -0.06(-0.59%) |
Apr 26, 2022 | 11.05 | 11.05 | 10.10 | 10.16 | 69,377 | -0.82(-7.47%) |
Apr 25, 2022 | 10.60 | 11.05 | 10.49 | 10.98 | 108,912 | -0.17(-1.52%) |
Apr 22, 2022 | 11.66 | 11.73 | 10.80 | 11.15 | 114,477 | -0.59(-5.03%) |
Apr 21, 2022 | 12.65 | 13.37 | 11.66 | 11.74 | 84,743 | -0.66(-5.32%) |
Apr 20, 2022 | 12.40 | 12.78 | 12.32 | 12.40 | 82,152 | +0.16(+1.31%) |
Apr 19, 2022 | 11.41 | 12.37 | 11.41 | 12.24 | 86,313 | +0.90(+7.94%) |
Apr 18, 2022 | 11.88 | 11.89 | 10.89 | 11.34 | 130,560 | -0.54(-4.55%) |
Apr 14, 2022 | 12.28 | 12.41 | 11.77 | 11.88 | 60,307 | -0.42(-3.41%) |
Apr 13, 2022 | 11.73 | 12.34 | 11.71 | 12.30 | 97,180 | +0.79(+6.86%) |
Apr 12, 2022 | 12.16 | 12.32 | 11.41 | 11.51 | 108,598 | -0.54(-4.48%) |
Apr 11, 2022 | 13.20 | 13.29 | 12.00 | 12.05 | 154,674 | -1.35(-10.07%) |
Apr 08, 2022 | 13.68 | 14.05 | 13.31 | 13.40 | 65,845 | -0.59(-4.25%) |
Apr 07, 2022 | 13.41 | 14.06 | 13.41 | 13.99 | 120,774 | +0.88(+6.75%) |
Apr 06, 2022 | 14.98 | 14.99 | 13.11 | 13.11 | 185,341 | -2.32(-15.04%) |
Apr 05, 2022 | 16.23 | 16.27 | 15.36 | 15.43 | 61,460 | -0.58(-3.62%) |
Apr 04, 2022 | 16.41 | 16.53 | 15.70 | 16.01 | 76,901 | -0.43(-2.62%) |
Apr 01, 2022 | 15.75 | 16.45 | 15.26 | 16.44 | 132,151 | +0.93(+6.00%) |
Mar 31, 2022 | 16.95 | 16.95 | 15.51 | 15.51 | 115,227 | -1.14(-6.85%) |
Mar 30, 2022 | 17.30 | 17.30 | 16.05 | 16.65 | 133,194 | -0.98(-5.53%) |
Mar 29, 2022 | 18.31 | 19.14 | 17.05 | 17.62 | 189,108 | -0.48(-2.62%) |
Mar 28, 2022 | 17.39 | 18.81 | 17.39 | 18.10 | 158,823 | +1.15(+6.78%) |
Mar 25, 2022 | 18.91 | 19.84 | 15.60 | 16.95 | 351,030 | -1.97(-10.41%) |
Mar 24, 2022 | 16.15 | 19.10 | 15.62 | 18.92 | 432,301 | +2.91(+18.18%) |
Mar 23, 2022 | 15.90 | 17.73 | 15.70 | 16.01 | 328,084 | +0.52(+3.36%) |
Mar 22, 2022 | 14.05 | 15.73 | 14.00 | 15.49 | 300,729 | +2.49(+19.15%) |
Mar 21, 2022 | 12.50 | 13.78 | 12.40 | 13.00 | 322,879 | +2.41(+22.76%) |
Mar 18, 2022 | 10.06 | 10.59 | 9.940 | 10.59 | 43,755 | +0.56(+5.58%) |
Mar 17, 2022 | 9.730 | 10.21 | 9.710 | 10.03 | 45,836 | +0.34(+3.51%) |
Mar 16, 2022 | 9.190 | 9.690 | 9.140 | 9.690 | 40,769 | +0.49(+5.33%) |
Mar 15, 2022 | 8.850 | 9.430 | 8.850 | 9.200 | 39,904 | +0.29(+3.25%) |
Mar 14, 2022 | 9.500 | 9.520 | 8.850 | 8.910 | 60,893 | -0.60(-6.31%) |
Mar 11, 2022 | 9.990 | 9.990 | 9.200 | 9.510 | 34,292 | -0.04(-0.41%) |
Mar 10, 2022 | 10.04 | 10.45 | 9.220 | 9.549 | 85,618 | -0.75(-7.29%) |
Mar 09, 2022 | 9.500 | 10.65 | 9.500 | 10.30 | 201,896 | +1.25(+13.81%) |
Mar 08, 2022 | 8.900 | 9.250 | 8.750 | 9.050 | 56,199 | +0.38(+4.38%) |
Mar 07, 2022 | 9.800 | 10.14 | 8.600 | 8.670 | 86,622 | -0.77(-8.18%) |
Mar 04, 2022 | 10.00 | 10.10 | 9.390 | 9.442 | 70,985 | -0.64(-6.33%) |
Mar 03, 2022 | 10.39 | 10.80 | 10.01 | 10.08 | 33,081 | -0.16(-1.56%) |
Mar 02, 2022 | 10.45 | 10.70 | 10.17 | 10.24 | 44,713 | -0.46(-4.30%) |