Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.37 | 19.63 | 17.64 | 18.77 | 316,948 | +0.02(+0.11%) |
May 27, 2022 | 17.58 | 18.75 | 16.76 | 18.75 | 350,895 | +0.79(+4.40%) |
May 26, 2022 | 16.94 | 18.00 | 16.22 | 17.96 | 485,453 | +2.10(+13.24%) |
May 25, 2022 | 12.92 | 16.05 | 12.92 | 15.86 | 497,375 | +2.72(+20.70%) |
May 24, 2022 | 12.04 | 14.66 | 11.51 | 13.14 | 991,480 | +1.09(+9.05%) |
May 23, 2022 | 11.51 | 12.08 | 11.23 | 12.05 | 251,153 | +0.68(+5.98%) |
May 20, 2022 | 11.62 | 11.80 | 10.79 | 11.37 | 173,461 | -0.23(-1.98%) |
May 19, 2022 | 11.60 | 12.05 | 11.25 | 11.60 | 435,843 | +0.05(+0.43%) |
May 18, 2022 | 10.68 | 11.71 | 9.100 | 11.55 | 506,399 | +1.50(+14.93%) |
May 17, 2022 | 8.910 | 10.05 | 8.910 | 10.05 | 294,248 | +1.29(+14.73%) |
May 16, 2022 | 9.190 | 9.305 | 8.250 | 8.760 | 141,579 | -0.52(-5.60%) |
May 13, 2022 | 9.460 | 9.735 | 9.110 | 9.280 | 102,605 | -0.11(-1.17%) |
May 12, 2022 | 9.570 | 9.800 | 9.080 | 9.390 | 131,130 | -0.06(-0.63%) |
May 11, 2022 | 9.500 | 9.920 | 9.060 | 9.450 | 79,775 | +0.01(+0.11%) |
May 10, 2022 | 9.520 | 10.16 | 9.270 | 9.440 | 72,662 | -0.12(-1.26%) |
May 09, 2022 | 9.670 | 9.985 | 9.290 | 9.560 | 183,253 | -0.40(-4.02%) |
May 06, 2022 | 10.05 | 10.34 | 9.655 | 9.960 | 79,976 | -0.10(-0.99%) |
May 05, 2022 | 10.36 | 10.60 | 9.770 | 10.06 | 79,187 | -0.29(-2.80%) |
May 04, 2022 | 10.00 | 10.40 | 9.560 | 10.35 | 61,395 | +0.35(+3.50%) |
May 03, 2022 | 10.05 | 10.45 | 9.725 | 10.00 | 59,682 | +0.01(+0.10%) |
May 02, 2022 | 9.660 | 10.07 | 9.480 | 9.990 | 81,251 | +0.35(+3.63%) |
Apr 29, 2022 | 9.410 | 10.20 | 9.270 | 9.640 | 202,193 | +0.34(+3.66%) |
Apr 28, 2022 | 8.940 | 9.440 | 8.850 | 9.300 | 59,130 | +0.29(+3.22%) |
Apr 27, 2022 | 9.120 | 9.460 | 8.875 | 9.010 | 87,448 | -0.12(-1.31%) |
Apr 26, 2022 | 9.290 | 9.760 | 8.925 | 9.130 | 214,079 | -0.20(-2.14%) |
Apr 25, 2022 | 9.350 | 9.690 | 9.025 | 9.330 | 126,442 | -0.06(-0.64%) |
Apr 22, 2022 | 9.360 | 9.680 | 8.810 | 9.390 | 181,934 | +0.08(+0.86%) |
Apr 21, 2022 | 9.030 | 9.570 | 9.030 | 9.310 | 119,296 | +0.35(+3.91%) |
Apr 20, 2022 | 8.960 | 9.090 | 8.610 | 8.960 | 222,495 | -0.01(-0.11%) |
Apr 19, 2022 | 8.820 | 9.430 | 8.700 | 8.970 | 196,761 | +0.04(+0.45%) |
Apr 18, 2022 | 9.280 | 9.360 | 8.900 | 8.930 | 129,177 | -0.44(-4.70%) |
Apr 14, 2022 | 8.470 | 9.430 | 8.440 | 9.370 | 72,280 | +0.74(+8.57%) |
Apr 13, 2022 | 8.620 | 8.820 | 8.370 | 8.630 | 118,806 | -0.01(-0.12%) |
Apr 12, 2022 | 8.490 | 8.820 | 8.440 | 8.640 | 42,257 | +0.22(+2.61%) |
Apr 11, 2022 | 8.350 | 8.742 | 8.140 | 8.420 | 95,432 | -0.05(-0.59%) |
Apr 08, 2022 | 9.010 | 9.130 | 8.250 | 8.470 | 170,827 | -0.55(-6.10%) |
Apr 07, 2022 | 9.380 | 9.380 | 8.935 | 9.020 | 105,092 | -0.34(-3.63%) |
Apr 06, 2022 | 9.220 | 9.710 | 8.510 | 9.360 | 153,555 | +0.01(+0.11%) |
Apr 05, 2022 | 8.550 | 9.970 | 8.420 | 9.350 | 456,472 | +0.85(+10.00%) |
Apr 04, 2022 | 8.150 | 8.640 | 7.880 | 8.500 | 248,716 | +0.75(+9.68%) |
Apr 01, 2022 | 8.140 | 8.140 | 7.050 | 7.750 | 702,512 | +0.97(+14.31%) |
Mar 31, 2022 | 6.200 | 6.790 | 6.040 | 6.780 | 260,957 | +0.57(+9.18%) |
Mar 30, 2022 | 6.330 | 6.341 | 6.040 | 6.210 | 113,084 | +0.03(+0.49%) |
Mar 29, 2022 | 5.730 | 6.250 | 5.730 | 6.180 | 158,669 | +0.42(+7.29%) |
Mar 28, 2022 | 5.510 | 5.780 | 5.379 | 5.760 | 88,629 | +0.29(+5.30%) |
Mar 25, 2022 | 5.840 | 5.850 | 5.320 | 5.470 | 111,953 | -0.38(-6.50%) |
Mar 24, 2022 | 5.380 | 5.880 | 5.340 | 5.850 | 84,666 | +0.39(+7.14%) |
Mar 23, 2022 | 5.690 | 5.920 | 5.100 | 5.460 | 260,795 | -0.37(-6.35%) |
Mar 22, 2022 | 6.100 | 6.100 | 5.710 | 5.830 | 167,752 | +0.16(+2.82%) |
Mar 21, 2022 | 7.380 | 7.500 | 5.310 | 5.670 | 315,756 | -1.73(-23.38%) |
Mar 18, 2022 | 6.990 | 7.550 | 6.730 | 7.400 | 87,165 | +0.40(+5.71%) |
Mar 17, 2022 | 7.380 | 7.810 | 7.000 | 7.000 | 111,290 | -0.25(-3.45%) |
Mar 16, 2022 | 6.580 | 7.463 | 6.460 | 7.250 | 194,769 | +0.79(+12.23%) |
Mar 15, 2022 | 6.640 | 6.690 | 6.310 | 6.460 | 69,412 | -0.03(-0.46%) |
Mar 14, 2022 | 6.930 | 6.930 | 6.040 | 6.490 | 90,816 | -0.14(-2.11%) |
Mar 11, 2022 | 7.390 | 7.390 | 6.560 | 6.630 | 83,581 | -0.84(-11.24%) |
Mar 10, 2022 | 7.440 | 7.500 | 7.070 | 7.470 | 49,002 | -0.12(-1.58%) |
Mar 09, 2022 | 7.980 | 8.130 | 7.530 | 7.590 | 62,097 | -0.28(-3.56%) |
Mar 08, 2022 | 8.080 | 8.470 | 7.690 | 7.870 | 76,310 | -0.09(-1.13%) |
Mar 07, 2022 | 8.920 | 9.135 | 7.770 | 7.960 | 70,365 | -0.88(-9.95%) |
Mar 04, 2022 | 9.370 | 9.630 | 8.730 | 8.840 | 53,970 | -0.68(-7.14%) |
Mar 03, 2022 | 9.670 | 10.20 | 9.425 | 9.520 | 17,153 | -0.15(-1.55%) |
Mar 02, 2022 | 9.560 | 10.66 | 9.460 | 9.670 | 25,620 | +0.14(+1.47%) |