Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.529 | 0 | +0.04(+0.50%) | |||
May 27, 2022 | 8.741 | 9.649 | 8.478 | 8.486 | 18,320 | -0.42(-4.76%) |
May 26, 2022 | 9.598 | 9.598 | 8.639 | 8.911 | 472 | +0.21(+2.44%) |
May 25, 2022 | 8.826 | 8.911 | 8.656 | 8.698 | 3,722 | -0.63(-6.73%) |
May 24, 2022 | 9.326 | 9.326 | 9.326 | 9.326 | 207 | -0.01(-0.09%) |
May 23, 2022 | 9.606 | 9.666 | 8.274 | 9.335 | 41,407 | -0.85(-8.33%) |
May 20, 2022 | 9.326 | 10.18 | 9.301 | 10.18 | 27,815 | +0.53(+5.54%) |
May 19, 2022 | 10.18 | 10.18 | 9.055 | 9.649 | 13,591 | -0.86(-8.16%) |
May 18, 2022 | 10.88 | 10.89 | 10.19 | 10.51 | 2,236 | +0.67(+6.82%) |
May 17, 2022 | 8.656 | 10.98 | 8.656 | 9.835 | 9,575 | +1.64(+19.98%) |
May 13, 2022 | 8.198 | 97 | +0.70(+9.40%) | |||
May 12, 2022 | 7.434 | 7.831 | 7.434 | 7.493 | 9,729 | +0.11(+1.49%) |
May 11, 2022 | 7.383 | 7.383 | 7.383 | 7.383 | 500 | +0.00(+0.00%) |
May 10, 2022 | 7.341 | 7.511 | 7.256 | 7.383 | 13,650 | +0.16(+2.23%) |
May 09, 2022 | 7.638 | 7.848 | 7.213 | 7.222 | 18,124 | -0.42(-5.44%) |
May 06, 2022 | 7.638 | 7.638 | 7.638 | 7.638 | 1,866 | -0.17(-2.17%) |
May 05, 2022 | 9.080 | 9.080 | 7.722 | 7.807 | 19,167 | -0.48(-5.83%) |
May 04, 2022 | 8.300 | 8.300 | 8.291 | 8.291 | 2,554 | +0.78(+10.40%) |
May 03, 2022 | 7.672 | 7.884 | 7.417 | 7.510 | 23,203 | -0.06(-0.84%) |
May 02, 2022 | 9.208 | 9.360 | 7.502 | 7.574 | 30,040 | -1.40(-15.59%) |
Apr 29, 2022 | 9.534 | 9.685 | 8.944 | 8.973 | 2,711 | -0.78(-7.98%) |
Apr 27, 2022 | 9.751 | 182 | +0.83(+9.33%) | |||
Apr 25, 2022 | 8.919 | 0 | +0.17(+1.89%) | |||
Apr 22, 2022 | 9.335 | 9.479 | 8.495 | 8.754 | 7,446 | -0.45(-4.84%) |
Apr 21, 2022 | 10.18 | 10.18 | 9.199 | 9.199 | 1,455 | -1.45(-13.63%) |
Apr 19, 2022 | 10.65 | 293 | +0.04(+0.40%) | |||
Apr 18, 2022 | 10.95 | 10.95 | 10.61 | 10.61 | 2,154 | -0.13(-1.19%) |
Apr 12, 2022 | 10.73 | 0 | +0.04(+0.40%) | |||
Apr 08, 2022 | 10.69 | 34 | -0.59(-5.19%) | |||
Apr 07, 2022 | 11.28 | 11.28 | 11.28 | 11.28 | 352 | -0.01(-0.07%) |
Apr 06, 2022 | 11.29 | 11.29 | 11.29 | 11.29 | 757 | +0.00(+0.00%) |
Apr 05, 2022 | 11.39 | 11.39 | 11.29 | 11.29 | 1,522 | -0.17(-1.48%) |
Apr 04, 2022 | 11.32 | 11.46 | 11.32 | 11.46 | 663 | +0.17(+1.50%) |
Mar 30, 2022 | 11.29 | 287 | +0.08(+0.76%) | |||
Mar 29, 2022 | 11.46 | 11.57 | 10.15 | 11.20 | 23,188 | -0.25(-2.22%) |
Mar 28, 2022 | 11.46 | 11.46 | 11.46 | 11.46 | 401 | -0.31(-2.67%) |
Mar 25, 2022 | 11.12 | 11.80 | 11.12 | 11.77 | 4,213 | +0.75(+6.77%) |
Mar 23, 2022 | 11.02 | 134 | +0.36(+3.34%) | |||
Mar 22, 2022 | 11.63 | 11.63 | 10.46 | 10.67 | 6,294 | -0.96(-8.25%) |
Mar 21, 2022 | 11.63 | 11.67 | 11.62 | 11.63 | 11,946 | +0.00(+0.00%) |
Mar 18, 2022 | 11.58 | 11.63 | 11.58 | 11.63 | 3,188 | +0.55(+4.98%) |
Mar 17, 2022 | 10.82 | 11.07 | 10.82 | 11.07 | 934 | +0.28(+2.59%) |
Mar 16, 2022 | 11.07 | 11.24 | 10.79 | 10.79 | 11,874 | -0.34(-3.06%) |
Mar 15, 2022 | 11.88 | 11.88 | 11.07 | 11.14 | 3,345 | -0.32(-2.80%) |
Mar 14, 2022 | 11.89 | 11.89 | 11.46 | 11.46 | 2,782 | -0.77(-6.31%) |
Mar 11, 2022 | 12.28 | 12.28 | 12.23 | 12.23 | 599 | +0.73(+6.35%) |
Mar 07, 2022 | 11.50 | 14 | -0.42(-3.56%) | |||
Mar 04, 2022 | 11.92 | 11.92 | 11.88 | 11.92 | 4,345 | +0.00(+0.00%) |
Mar 03, 2022 | 11.87 | 11.92 | 11.87 | 11.92 | 8,637 | +0.01(+0.07%) |
Mar 02, 2022 | 11.75 | 11.91 | 11.70 | 11.91 | 3,894 | -0.03(-0.21%) |