Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.84 | 13.80 | 12.55 | 13.60 | 49,596 | +0.60(+4.62%) |
May 27, 2022 | 12.87 | 13.18 | 12.72 | 13.00 | 122,329 | +0.00(+0.00%) |
May 26, 2022 | 13.00 | 13.86 | 12.36 | 13.00 | 120,311 | +0.00(+0.00%) |
May 25, 2022 | 12.55 | 13.00 | 12.15 | 13.00 | 67,370 | +0.25(+1.96%) |
May 24, 2022 | 12.18 | 13.04 | 12.02 | 12.75 | 154,077 | +0.09(+0.71%) |
May 23, 2022 | 11.34 | 15.28 | 11.14 | 12.66 | 566,803 | +1.65(+14.99%) |
May 20, 2022 | 10.05 | 11.21 | 9.500 | 11.01 | 36,872 | +1.19(+12.12%) |
May 19, 2022 | 10.60 | 10.60 | 9.560 | 9.820 | 31,706 | -0.95(-8.82%) |
May 18, 2022 | 11.38 | 12.55 | 10.63 | 10.77 | 50,153 | -0.80(-6.91%) |
May 17, 2022 | 11.23 | 11.66 | 10.70 | 11.57 | 23,516 | +0.67(+6.15%) |
May 16, 2022 | 10.85 | 11.63 | 10.73 | 10.90 | 24,220 | -0.07(-0.64%) |
May 13, 2022 | 10.70 | 11.19 | 10.36 | 10.97 | 35,371 | +0.37(+3.49%) |
May 12, 2022 | 9.580 | 11.47 | 9.580 | 10.60 | 50,840 | +1.10(+11.58%) |
May 11, 2022 | 10.75 | 10.75 | 9.270 | 9.500 | 26,760 | -1.19(-11.13%) |
May 10, 2022 | 10.15 | 11.16 | 10.15 | 10.69 | 58,074 | +0.61(+6.05%) |
May 09, 2022 | 10.84 | 11.59 | 9.810 | 10.08 | 42,974 | -0.76(-7.01%) |
May 06, 2022 | 10.68 | 11.68 | 10.10 | 10.84 | 66,525 | +0.26(+2.46%) |
May 05, 2022 | 10.43 | 10.66 | 10.27 | 10.58 | 29,995 | -0.03(-0.28%) |
May 04, 2022 | 9.830 | 10.70 | 9.240 | 10.61 | 43,547 | +0.92(+9.49%) |
May 03, 2022 | 9.300 | 9.830 | 9.090 | 9.690 | 43,606 | +0.32(+3.42%) |
May 02, 2022 | 10.06 | 10.93 | 8.760 | 9.370 | 34,080 | -0.59(-5.92%) |
Apr 29, 2022 | 10.18 | 10.50 | 9.860 | 9.960 | 40,156 | -0.15(-1.48%) |
Apr 28, 2022 | 9.950 | 10.34 | 9.380 | 10.11 | 41,888 | +0.38(+3.91%) |
Apr 27, 2022 | 9.790 | 10.10 | 9.380 | 9.730 | 48,834 | +0.07(+0.72%) |
Apr 26, 2022 | 10.04 | 11.09 | 9.430 | 9.660 | 56,581 | -0.52(-5.11%) |
Apr 25, 2022 | 9.940 | 10.28 | 9.770 | 10.18 | 58,258 | +0.07(+0.69%) |
Apr 22, 2022 | 10.59 | 11.65 | 9.750 | 10.11 | 89,775 | -0.43(-4.08%) |
Apr 21, 2022 | 10.42 | 10.84 | 10.35 | 10.54 | 144,558 | +0.35(+3.43%) |
Apr 20, 2022 | 9.840 | 10.20 | 9.475 | 10.19 | 102,585 | +0.45(+4.62%) |
Apr 19, 2022 | 8.810 | 9.940 | 8.810 | 9.740 | 78,164 | +0.87(+9.81%) |
Apr 18, 2022 | 9.110 | 9.240 | 8.620 | 8.870 | 76,318 | -0.16(-1.77%) |
Apr 14, 2022 | 8.640 | 9.640 | 8.640 | 9.030 | 81,247 | +0.50(+5.86%) |
Apr 13, 2022 | 8.030 | 8.710 | 7.970 | 8.530 | 61,804 | +0.53(+6.62%) |
Apr 12, 2022 | 8.220 | 8.330 | 7.760 | 8.000 | 77,762 | -0.20(-2.44%) |
Apr 11, 2022 | 8.040 | 8.400 | 7.810 | 8.200 | 93,544 | +0.06(+0.74%) |
Apr 08, 2022 | 8.040 | 8.350 | 7.805 | 8.140 | 65,721 | +0.05(+0.62%) |
Apr 07, 2022 | 7.950 | 8.220 | 7.795 | 8.090 | 83,278 | +0.06(+0.75%) |
Apr 06, 2022 | 7.750 | 8.060 | 7.500 | 8.030 | 101,238 | +0.24(+3.08%) |
Apr 05, 2022 | 8.230 | 8.270 | 7.685 | 7.790 | 116,055 | -0.43(-5.23%) |
Apr 04, 2022 | 7.680 | 8.460 | 7.500 | 8.220 | 84,946 | +0.54(+7.03%) |
Apr 01, 2022 | 7.030 | 7.700 | 6.900 | 7.680 | 78,074 | +0.70(+10.03%) |
Mar 31, 2022 | 7.010 | 7.100 | 6.860 | 6.980 | 108,042 | -0.02(-0.29%) |
Mar 30, 2022 | 6.950 | 7.280 | 6.760 | 7.000 | 95,637 | +0.09(+1.30%) |
Mar 29, 2022 | 7.280 | 7.340 | 6.870 | 6.910 | 168,235 | -0.21(-2.95%) |
Mar 28, 2022 | 7.080 | 7.135 | 6.735 | 7.120 | 113,475 | +0.16(+2.30%) |
Mar 25, 2022 | 7.250 | 7.300 | 6.940 | 6.960 | 178,317 | -0.23(-3.20%) |
Mar 24, 2022 | 7.290 | 7.680 | 7.120 | 7.190 | 217,911 | -0.05(-0.69%) |
Mar 23, 2022 | 7.500 | 7.590 | 7.230 | 7.240 | 92,907 | -0.32(-4.23%) |
Mar 22, 2022 | 7.850 | 7.930 | 7.380 | 7.560 | 263,643 | -0.16(-2.07%) |
Mar 21, 2022 | 8.220 | 8.220 | 7.510 | 7.720 | 238,388 | -0.56(-6.76%) |
Mar 18, 2022 | 8.690 | 9.260 | 8.180 | 8.280 | 1,512,381 | -0.32(-3.72%) |
Mar 17, 2022 | 8.090 | 8.690 | 7.950 | 8.600 | 367,968 | +0.34(+4.12%) |
Mar 16, 2022 | 8.740 | 8.770 | 8.080 | 8.260 | 241,861 | -0.38(-4.40%) |
Mar 15, 2022 | 9.470 | 9.650 | 8.500 | 8.640 | 167,157 | -1.02(-10.56%) |
Mar 14, 2022 | 9.840 | 10.41 | 9.620 | 9.660 | 131,136 | -0.30(-3.01%) |
Mar 11, 2022 | 10.00 | 10.37 | 9.800 | 9.960 | 137,070 | -0.05(-0.50%) |
Mar 10, 2022 | 9.850 | 10.10 | 9.530 | 10.01 | 119,136 | -0.07(-0.69%) |
Mar 09, 2022 | 9.770 | 10.23 | 9.770 | 10.08 | 141,440 | +0.43(+4.46%) |
Mar 08, 2022 | 9.700 | 10.05 | 9.590 | 9.650 | 132,157 | -0.09(-0.92%) |
Mar 07, 2022 | 10.05 | 10.30 | 9.420 | 9.740 | 132,282 | -0.15(-1.52%) |
Mar 04, 2022 | 9.700 | 10.16 | 9.700 | 9.890 | 102,748 | +0.02(+0.20%) |
Mar 03, 2022 | 10.92 | 10.93 | 9.740 | 9.870 | 69,857 | -1.11(-10.11%) |
Mar 02, 2022 | 10.71 | 11.39 | 10.16 | 10.98 | 84,855 | +0.44(+4.17%) |