Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.690 | 9.690 | 8.820 | 8.950 | 367,974 | -0.71(-7.35%) |
May 27, 2022 | 9.460 | 9.820 | 9.405 | 9.660 | 334,759 | +0.20(+2.11%) |
May 26, 2022 | 9.210 | 9.550 | 9.130 | 9.460 | 162,083 | +0.15(+1.61%) |
May 25, 2022 | 9.310 | 9.530 | 9.100 | 9.310 | 159,049 | -0.01(-0.11%) |
May 24, 2022 | 9.150 | 9.440 | 9.050 | 9.320 | 292,731 | -0.10(-1.06%) |
May 23, 2022 | 9.140 | 9.450 | 8.960 | 9.420 | 257,958 | +0.30(+3.29%) |
May 20, 2022 | 9.480 | 9.530 | 8.870 | 9.120 | 198,054 | -0.15(-1.62%) |
May 19, 2022 | 9.070 | 9.430 | 9.050 | 9.270 | 177,022 | +0.09(+0.98%) |
May 18, 2022 | 9.500 | 9.740 | 9.140 | 9.180 | 211,886 | -0.44(-4.57%) |
May 17, 2022 | 9.640 | 9.860 | 8.985 | 9.620 | 312,579 | +0.14(+1.48%) |
May 16, 2022 | 9.590 | 10.21 | 9.380 | 9.480 | 194,381 | -0.32(-3.27%) |
May 13, 2022 | 9.980 | 10.33 | 9.690 | 9.800 | 179,540 | +0.08(+0.82%) |
May 12, 2022 | 10.05 | 10.60 | 9.580 | 9.720 | 258,625 | -0.53(-5.17%) |
May 11, 2022 | 10.37 | 10.95 | 10.13 | 10.25 | 237,857 | -0.11(-1.06%) |
May 10, 2022 | 11.85 | 11.85 | 10.28 | 10.36 | 275,789 | -1.14(-9.91%) |
May 09, 2022 | 12.07 | 12.72 | 11.41 | 11.50 | 497,418 | -0.89(-7.18%) |
May 06, 2022 | 12.46 | 12.95 | 11.68 | 12.39 | 296,855 | -0.14(-1.12%) |
May 05, 2022 | 12.92 | 13.00 | 12.02 | 12.53 | 320,770 | -0.60(-4.57%) |
May 04, 2022 | 11.95 | 13.32 | 11.68 | 13.13 | 796,556 | +0.97(+7.98%) |
May 03, 2022 | 9.380 | 12.25 | 9.380 | 12.16 | 2,715,178 | -2.62(-17.73%) |
May 02, 2022 | 13.73 | 14.96 | 13.63 | 14.78 | 661,588 | +0.90(+6.48%) |
Apr 29, 2022 | 14.23 | 14.48 | 13.84 | 13.88 | 156,101 | -0.37(-2.60%) |
Apr 28, 2022 | 14.05 | 14.43 | 13.96 | 14.25 | 226,012 | +0.41(+2.96%) |
Apr 27, 2022 | 14.18 | 14.41 | 13.67 | 13.84 | 183,612 | -0.37(-2.60%) |
Apr 26, 2022 | 14.54 | 14.60 | 14.12 | 14.21 | 171,507 | -0.46(-3.14%) |
Apr 25, 2022 | 14.50 | 14.89 | 14.47 | 14.67 | 206,990 | -0.06(-0.41%) |
Apr 22, 2022 | 14.86 | 15.72 | 14.58 | 14.73 | 245,284 | -0.19(-1.27%) |
Apr 21, 2022 | 15.45 | 15.69 | 14.70 | 14.92 | 144,467 | -0.33(-2.16%) |
Apr 20, 2022 | 15.61 | 15.61 | 15.03 | 15.25 | 149,925 | -0.28(-1.80%) |
Apr 19, 2022 | 14.96 | 15.57 | 14.78 | 15.53 | 164,933 | +0.45(+2.98%) |
Apr 18, 2022 | 15.62 | 15.86 | 14.93 | 15.08 | 216,173 | +0.00(+0.00%) |
Apr 14, 2022 | 15.72 | 15.72 | 14.76 | 15.08 | 281,047 | -0.62(-3.95%) |
Apr 13, 2022 | 15.84 | 16.12 | 15.65 | 15.70 | 154,881 | -0.09(-0.57%) |
Apr 12, 2022 | 15.91 | 16.16 | 15.67 | 15.79 | 242,127 | +0.08(+0.51%) |
Apr 11, 2022 | 15.97 | 16.03 | 15.65 | 15.71 | 148,542 | -0.40(-2.48%) |
Apr 08, 2022 | 16.06 | 16.32 | 15.67 | 16.11 | 111,259 | +0.04(+0.25%) |
Apr 07, 2022 | 15.63 | 16.16 | 15.54 | 16.07 | 172,776 | +0.27(+1.71%) |
Apr 06, 2022 | 15.94 | 16.15 | 15.33 | 15.80 | 103,865 | -0.38(-2.35%) |
Apr 05, 2022 | 16.75 | 16.82 | 16.07 | 16.18 | 419,008 | -0.55(-3.29%) |
Apr 04, 2022 | 16.70 | 17.59 | 16.66 | 16.73 | 310,318 | +0.17(+1.03%) |
Apr 01, 2022 | 16.27 | 16.63 | 16.07 | 16.56 | 233,570 | +0.38(+2.35%) |
Mar 31, 2022 | 16.39 | 16.69 | 16.01 | 16.18 | 211,632 | -0.18(-1.10%) |
Mar 30, 2022 | 15.26 | 17.11 | 15.08 | 16.36 | 522,992 | +0.87(+5.62%) |
Mar 29, 2022 | 14.92 | 15.53 | 14.85 | 15.49 | 148,013 | +0.67(+4.52%) |
Mar 28, 2022 | 14.41 | 14.96 | 14.30 | 14.82 | 123,607 | +0.24(+1.65%) |
Mar 25, 2022 | 15.26 | 15.26 | 14.41 | 14.58 | 82,409 | -0.64(-4.20%) |
Mar 24, 2022 | 15.11 | 15.45 | 14.85 | 15.22 | 122,324 | +0.20(+1.33%) |
Mar 23, 2022 | 15.12 | 15.47 | 14.64 | 15.02 | 141,922 | -0.09(-0.60%) |
Mar 22, 2022 | 15.37 | 15.78 | 15.07 | 15.11 | 177,948 | -0.30(-1.95%) |
Mar 21, 2022 | 15.11 | 15.45 | 14.78 | 15.41 | 215,713 | +0.18(+1.18%) |
Mar 18, 2022 | 14.48 | 15.42 | 14.40 | 15.23 | 241,564 | +0.58(+3.96%) |
Mar 17, 2022 | 14.15 | 15.03 | 13.97 | 14.65 | 196,766 | +0.26(+1.81%) |
Mar 16, 2022 | 13.58 | 14.46 | 13.49 | 14.39 | 260,535 | +1.01(+7.55%) |
Mar 15, 2022 | 12.77 | 13.54 | 12.77 | 13.38 | 196,077 | +0.43(+3.32%) |
Mar 14, 2022 | 12.80 | 13.32 | 12.68 | 12.95 | 274,930 | -0.07(-0.54%) |
Mar 11, 2022 | 13.30 | 13.35 | 12.93 | 13.02 | 213,882 | -0.20(-1.51%) |
Mar 10, 2022 | 13.42 | 13.54 | 13.15 | 13.22 | 203,094 | -0.39(-2.87%) |
Mar 09, 2022 | 13.09 | 13.72 | 12.93 | 13.61 | 333,110 | +0.66(+5.10%) |
Mar 08, 2022 | 11.96 | 13.42 | 11.86 | 12.95 | 278,643 | +0.86(+7.11%) |
Mar 07, 2022 | 12.99 | 12.99 | 11.76 | 12.09 | 404,838 | -0.83(-6.42%) |
Mar 04, 2022 | 13.18 | 13.41 | 12.80 | 12.92 | 260,940 | -0.32(-2.42%) |
Mar 03, 2022 | 14.51 | 14.51 | 13.09 | 13.24 | 242,127 | -1.23(-8.50%) |
Mar 02, 2022 | 14.28 | 14.48 | 13.78 | 14.47 | 236,334 | +0.37(+2.62%) |