Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.850 | 9.210 | 8.850 | 9.040 | 120,940 | +0.23(+2.61%) |
May 27, 2022 | 9.060 | 9.060 | 8.540 | 8.810 | 91,699 | -0.09(-1.01%) |
May 26, 2022 | 8.590 | 9.211 | 8.590 | 8.900 | 107,053 | +0.18(+2.06%) |
May 25, 2022 | 8.720 | 9.130 | 8.600 | 8.720 | 74,599 | -0.20(-2.24%) |
May 24, 2022 | 9.270 | 9.380 | 8.750 | 8.920 | 127,402 | -0.48(-5.11%) |
May 23, 2022 | 9.640 | 9.945 | 9.250 | 9.400 | 95,187 | -0.16(-1.67%) |
May 20, 2022 | 9.980 | 10.19 | 9.500 | 9.560 | 125,189 | -0.35(-3.53%) |
May 19, 2022 | 9.340 | 10.18 | 9.340 | 9.910 | 98,460 | +0.52(+5.54%) |
May 18, 2022 | 9.450 | 9.695 | 9.180 | 9.390 | 103,371 | -0.06(-0.63%) |
May 17, 2022 | 9.210 | 9.720 | 8.950 | 9.450 | 211,663 | +0.54(+6.06%) |
May 16, 2022 | 8.030 | 9.168 | 7.900 | 8.910 | 236,482 | +0.88(+10.96%) |
May 13, 2022 | 7.360 | 8.250 | 7.360 | 8.030 | 175,932 | +0.57(+7.64%) |
May 12, 2022 | 7.430 | 7.500 | 6.770 | 7.460 | 219,338 | -0.07(-0.93%) |
May 11, 2022 | 7.880 | 8.145 | 7.470 | 7.530 | 74,545 | -0.05(-0.66%) |
May 10, 2022 | 7.680 | 7.700 | 7.350 | 7.580 | 90,264 | +0.16(+2.16%) |
May 09, 2022 | 7.860 | 7.960 | 7.320 | 7.420 | 136,786 | -0.81(-9.84%) |
May 06, 2022 | 8.200 | 8.330 | 7.870 | 8.230 | 88,724 | +0.06(+0.73%) |
May 05, 2022 | 8.600 | 8.600 | 7.880 | 8.170 | 68,207 | -0.38(-4.44%) |
May 04, 2022 | 8.340 | 8.600 | 7.880 | 8.550 | 47,685 | +0.21(+2.52%) |
May 03, 2022 | 8.260 | 8.480 | 8.110 | 8.340 | 168,913 | +0.08(+0.97%) |
May 02, 2022 | 8.350 | 8.380 | 7.910 | 8.260 | 54,087 | -0.11(-1.31%) |
Apr 29, 2022 | 8.670 | 9.010 | 8.260 | 8.370 | 60,729 | -0.29(-3.35%) |
Apr 28, 2022 | 8.640 | 8.750 | 8.230 | 8.660 | 64,199 | +0.14(+1.64%) |
Apr 27, 2022 | 8.420 | 8.720 | 8.240 | 8.520 | 76,727 | +0.07(+0.83%) |
Apr 26, 2022 | 8.870 | 8.890 | 8.260 | 8.450 | 129,343 | -0.55(-6.11%) |
Apr 25, 2022 | 9.500 | 9.505 | 8.550 | 9.000 | 212,808 | -0.68(-7.02%) |
Apr 22, 2022 | 10.01 | 10.44 | 9.640 | 9.680 | 110,998 | -0.38(-3.78%) |
Apr 21, 2022 | 11.07 | 11.12 | 9.640 | 10.06 | 247,550 | -1.00(-9.04%) |
Apr 20, 2022 | 11.27 | 11.44 | 10.92 | 11.06 | 90,915 | -0.28(-2.47%) |
Apr 19, 2022 | 11.80 | 11.80 | 11.08 | 11.34 | 223,020 | -0.56(-4.71%) |
Apr 18, 2022 | 12.12 | 12.13 | 11.81 | 11.90 | 46,727 | -0.27(-2.22%) |
Apr 14, 2022 | 12.37 | 12.37 | 12.03 | 12.17 | 68,200 | -0.11(-0.90%) |
Apr 13, 2022 | 12.10 | 12.30 | 11.86 | 12.28 | 66,304 | +0.25(+2.08%) |
Apr 12, 2022 | 11.92 | 12.34 | 11.71 | 12.03 | 203,419 | +0.30(+2.56%) |
Apr 11, 2022 | 11.67 | 11.80 | 11.41 | 11.73 | 101,765 | -0.04(-0.34%) |
Apr 08, 2022 | 11.74 | 11.94 | 11.61 | 11.77 | 98,663 | +0.15(+1.29%) |
Apr 07, 2022 | 11.38 | 11.76 | 11.06 | 11.62 | 80,828 | +0.28(+2.47%) |
Apr 06, 2022 | 11.77 | 11.80 | 11.10 | 11.34 | 175,681 | -0.56(-4.71%) |
Apr 05, 2022 | 12.60 | 12.80 | 11.57 | 11.90 | 151,027 | -0.75(-5.93%) |
Apr 04, 2022 | 12.75 | 13.17 | 12.53 | 12.65 | 159,712 | -0.02(-0.16%) |
Apr 01, 2022 | 12.83 | 12.89 | 12.36 | 12.67 | 92,765 | -0.03(-0.24%) |
Mar 31, 2022 | 12.43 | 12.79 | 12.18 | 12.70 | 112,541 | +0.26(+2.09%) |
Mar 30, 2022 | 12.24 | 12.77 | 12.13 | 12.44 | 70,967 | +0.35(+2.89%) |
Mar 29, 2022 | 12.06 | 12.49 | 11.93 | 12.09 | 169,865 | -0.28(-2.26%) |
Mar 28, 2022 | 12.52 | 12.52 | 12.11 | 12.37 | 58,751 | -0.23(-1.83%) |
Mar 25, 2022 | 13.30 | 13.45 | 12.43 | 12.60 | 212,699 | -0.61(-4.62%) |
Mar 24, 2022 | 12.79 | 13.96 | 12.76 | 13.21 | 179,399 | +0.55(+4.34%) |
Mar 23, 2022 | 12.42 | 13.21 | 12.42 | 12.66 | 129,657 | +0.17(+1.36%) |
Mar 22, 2022 | 12.50 | 12.77 | 12.23 | 12.49 | 100,463 | +0.07(+0.56%) |
Mar 21, 2022 | 12.27 | 12.48 | 11.87 | 12.42 | 103,009 | +0.13(+1.06%) |
Mar 18, 2022 | 11.96 | 12.54 | 11.76 | 12.29 | 135,575 | +0.30(+2.50%) |
Mar 17, 2022 | 11.69 | 12.47 | 11.15 | 11.99 | 175,764 | +0.55(+4.81%) |
Mar 16, 2022 | 12.29 | 12.45 | 10.88 | 11.44 | 263,558 | -0.42(-3.54%) |
Mar 15, 2022 | 11.43 | 11.97 | 11.43 | 11.86 | 108,669 | +0.40(+3.49%) |
Mar 14, 2022 | 13.82 | 13.97 | 11.16 | 11.46 | 277,385 | -2.35(-17.02%) |
Mar 11, 2022 | 13.99 | 14.09 | 13.19 | 13.81 | 325,790 | -0.34(-2.40%) |
Mar 10, 2022 | 13.19 | 14.27 | 13.00 | 14.15 | 453,266 | +1.20(+9.27%) |
Mar 09, 2022 | 11.96 | 13.14 | 11.95 | 12.95 | 252,350 | +1.15(+9.75%) |
Mar 08, 2022 | 13.25 | 13.25 | 11.65 | 11.80 | 338,912 | -0.67(-5.37%) |
Mar 07, 2022 | 11.88 | 12.64 | 11.53 | 12.47 | 360,509 | +0.81(+6.95%) |
Mar 04, 2022 | 11.71 | 11.84 | 11.17 | 11.66 | 175,307 | +0.08(+0.69%) |
Mar 03, 2022 | 11.69 | 11.81 | 11.05 | 11.58 | 138,979 | +0.05(+0.43%) |
Mar 02, 2022 | 10.96 | 11.59 | 10.80 | 11.53 | 175,230 | +0.55(+5.01%) |