Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.500 | 7.500 | 7.090 | 7.170 | 311,086 | -0.27(-3.63%) |
May 27, 2022 | 7.480 | 7.620 | 7.300 | 7.440 | 157,467 | +0.03(+0.40%) |
May 26, 2022 | 7.390 | 7.610 | 7.170 | 7.410 | 217,067 | +0.01(+0.14%) |
May 25, 2022 | 7.740 | 7.820 | 7.010 | 7.400 | 536,325 | -0.41(-5.25%) |
May 24, 2022 | 8.210 | 8.230 | 7.670 | 7.810 | 201,401 | -0.60(-7.13%) |
May 23, 2022 | 8.880 | 8.910 | 8.150 | 8.410 | 259,644 | -0.26(-3.00%) |
May 20, 2022 | 8.600 | 9.215 | 8.460 | 8.670 | 246,318 | +0.16(+1.88%) |
May 19, 2022 | 9.000 | 9.085 | 8.450 | 8.510 | 345,947 | -0.44(-4.92%) |
May 18, 2022 | 9.670 | 9.875 | 8.610 | 8.950 | 348,950 | -1.00(-10.05%) |
May 17, 2022 | 8.690 | 10.25 | 8.690 | 9.950 | 832,784 | +1.76(+21.49%) |
May 16, 2022 | 8.020 | 8.580 | 7.942 | 8.190 | 471,280 | +0.20(+2.50%) |
May 13, 2022 | 6.940 | 8.505 | 6.940 | 7.990 | 570,665 | +1.07(+15.46%) |
May 12, 2022 | 8.370 | 8.550 | 6.740 | 6.920 | 834,386 | -1.45(-17.32%) |
May 11, 2022 | 8.300 | 8.760 | 7.690 | 8.370 | 945,015 | +0.16(+1.95%) |
May 10, 2022 | 9.000 | 9.345 | 7.510 | 8.210 | 876,902 | -0.72(-8.06%) |
May 09, 2022 | 11.18 | 11.37 | 8.880 | 8.930 | 537,438 | -2.58(-22.42%) |
May 06, 2022 | 12.57 | 13.26 | 11.43 | 11.51 | 353,780 | -1.56(-11.94%) |
May 05, 2022 | 13.64 | 13.99 | 12.71 | 13.07 | 289,413 | -0.58(-4.25%) |
May 04, 2022 | 14.14 | 14.14 | 13.11 | 13.65 | 581,869 | -0.98(-6.70%) |
May 03, 2022 | 13.95 | 14.84 | 13.68 | 14.63 | 305,198 | +0.67(+4.80%) |
May 02, 2022 | 13.13 | 13.98 | 13.00 | 13.96 | 178,128 | +1.02(+7.88%) |
Apr 29, 2022 | 13.25 | 13.92 | 12.68 | 12.94 | 136,166 | -0.36(-2.71%) |
Apr 28, 2022 | 12.87 | 13.38 | 12.39 | 13.30 | 86,130 | +0.52(+4.07%) |
Apr 27, 2022 | 12.94 | 13.24 | 12.73 | 12.78 | 97,252 | -0.13(-1.01%) |
Apr 26, 2022 | 13.42 | 13.53 | 12.74 | 12.91 | 113,984 | -0.70(-5.14%) |
Apr 25, 2022 | 13.43 | 14.20 | 13.43 | 13.61 | 92,461 | +0.01(+0.07%) |
Apr 22, 2022 | 13.82 | 14.05 | 13.29 | 13.60 | 97,115 | -0.31(-2.23%) |
Apr 21, 2022 | 14.49 | 14.84 | 13.37 | 13.91 | 111,316 | -0.37(-2.59%) |
Apr 20, 2022 | 14.48 | 14.67 | 13.83 | 14.28 | 87,677 | -0.12(-0.83%) |
Apr 19, 2022 | 14.45 | 14.90 | 14.09 | 14.40 | 66,116 | -0.13(-0.89%) |
Apr 18, 2022 | 14.85 | 15.01 | 14.12 | 14.53 | 92,172 | -0.21(-1.42%) |
Apr 14, 2022 | 14.97 | 15.11 | 14.24 | 14.74 | 107,912 | -0.09(-0.61%) |
Apr 13, 2022 | 14.39 | 14.84 | 14.05 | 14.83 | 78,722 | +0.49(+3.42%) |
Apr 12, 2022 | 15.32 | 15.32 | 14.02 | 14.34 | 120,083 | -0.70(-4.65%) |
Apr 11, 2022 | 15.00 | 15.39 | 15.00 | 15.04 | 202,089 | -0.04(-0.27%) |
Apr 08, 2022 | 15.44 | 15.53 | 15.00 | 15.08 | 73,293 | -0.35(-2.27%) |
Apr 07, 2022 | 15.47 | 15.63 | 14.98 | 15.43 | 175,871 | -0.07(-0.45%) |
Apr 06, 2022 | 15.02 | 16.07 | 15.00 | 15.50 | 259,710 | +0.42(+2.79%) |
Apr 05, 2022 | 15.00 | 15.36 | 14.94 | 15.08 | 60,969 | +0.09(+0.60%) |
Apr 04, 2022 | 14.44 | 15.17 | 14.44 | 14.99 | 206,757 | +0.75(+5.27%) |
Apr 01, 2022 | 13.58 | 14.35 | 13.47 | 14.24 | 84,547 | +0.63(+4.63%) |
Mar 31, 2022 | 13.66 | 14.06 | 13.51 | 13.61 | 131,876 | -0.08(-0.58%) |
Mar 30, 2022 | 14.19 | 14.73 | 13.62 | 13.69 | 69,037 | -0.41(-2.91%) |
Mar 29, 2022 | 13.37 | 14.22 | 13.19 | 14.10 | 61,691 | +0.81(+6.09%) |
Mar 28, 2022 | 13.16 | 13.35 | 12.59 | 13.29 | 98,714 | +0.05(+0.38%) |
Mar 25, 2022 | 13.50 | 14.18 | 12.98 | 13.24 | 87,417 | -0.36(-2.65%) |
Mar 24, 2022 | 14.05 | 14.53 | 13.26 | 13.60 | 57,084 | -0.33(-2.37%) |
Mar 23, 2022 | 14.49 | 14.69 | 13.91 | 13.93 | 71,182 | -0.74(-5.04%) |
Mar 22, 2022 | 13.41 | 15.04 | 13.19 | 14.67 | 104,470 | +1.31(+9.81%) |
Mar 21, 2022 | 13.20 | 13.38 | 12.93 | 13.36 | 158,622 | +0.26(+1.98%) |
Mar 18, 2022 | 12.54 | 13.88 | 12.13 | 13.10 | 295,421 | +0.35(+2.75%) |
Mar 17, 2022 | 12.00 | 12.86 | 11.83 | 12.75 | 201,953 | +0.72(+5.99%) |
Mar 16, 2022 | 11.78 | 12.33 | 11.33 | 12.03 | 150,196 | +0.48(+4.16%) |
Mar 15, 2022 | 12.20 | 12.21 | 11.51 | 11.55 | 87,454 | -0.68(-5.56%) |
Mar 14, 2022 | 13.49 | 13.53 | 12.06 | 12.23 | 169,783 | -1.43(-10.47%) |
Mar 11, 2022 | 14.70 | 14.70 | 13.50 | 13.66 | 140,931 | -1.09(-7.39%) |
Mar 10, 2022 | 15.50 | 15.95 | 14.38 | 14.75 | 139,472 | -1.24(-7.75%) |
Mar 09, 2022 | 16.23 | 16.50 | 15.76 | 15.99 | 133,810 | -0.16(-0.99%) |
Mar 08, 2022 | 16.62 | 16.84 | 16.03 | 16.15 | 76,380 | -0.59(-3.52%) |
Mar 07, 2022 | 17.44 | 17.44 | 16.60 | 16.74 | 72,585 | -0.63(-3.63%) |
Mar 04, 2022 | 17.63 | 17.93 | 17.22 | 17.37 | 49,762 | -0.55(-3.07%) |
Mar 03, 2022 | 18.50 | 18.77 | 17.67 | 17.92 | 101,752 | -0.58(-3.14%) |
Mar 02, 2022 | 18.37 | 19.06 | 18.22 | 18.50 | 101,891 | +0.37(+2.04%) |