Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.360 | 9.450 | 8.930 | 9.020 | 1,352,919 | -0.25(-2.70%) |
May 27, 2022 | 8.810 | 9.320 | 8.760 | 9.270 | 382,063 | +0.51(+5.82%) |
May 26, 2022 | 8.750 | 9.000 | 8.710 | 8.760 | 358,127 | +0.01(+0.11%) |
May 25, 2022 | 8.630 | 8.810 | 8.540 | 8.750 | 369,378 | +0.03(+0.34%) |
May 24, 2022 | 8.970 | 8.980 | 8.560 | 8.720 | 337,767 | -0.38(-4.18%) |
May 23, 2022 | 9.300 | 9.300 | 8.940 | 9.100 | 250,271 | -0.04(-0.44%) |
May 20, 2022 | 9.290 | 9.410 | 8.920 | 9.140 | 394,875 | -0.01(-0.11%) |
May 19, 2022 | 9.090 | 9.384 | 9.090 | 9.150 | 260,904 | -0.01(-0.11%) |
May 18, 2022 | 9.260 | 9.340 | 8.960 | 9.160 | 282,860 | -0.23(-2.45%) |
May 17, 2022 | 9.470 | 9.650 | 9.175 | 9.390 | 280,248 | +0.06(+0.64%) |
May 16, 2022 | 9.370 | 9.520 | 9.130 | 9.330 | 353,417 | -0.22(-2.30%) |
May 13, 2022 | 9.430 | 9.690 | 9.340 | 9.550 | 347,103 | +0.21(+2.25%) |
May 12, 2022 | 9.080 | 9.560 | 9.030 | 9.340 | 432,098 | +0.09(+0.97%) |
May 11, 2022 | 9.500 | 9.690 | 9.230 | 9.250 | 453,282 | -0.34(-3.55%) |
May 10, 2022 | 10.17 | 10.34 | 9.530 | 9.590 | 515,005 | -0.42(-4.20%) |
May 09, 2022 | 10.08 | 10.28 | 9.950 | 10.01 | 325,443 | -0.29(-2.82%) |
May 06, 2022 | 10.44 | 10.55 | 10.12 | 10.30 | 306,204 | -0.28(-2.65%) |
May 05, 2022 | 11.12 | 11.12 | 10.40 | 10.58 | 357,475 | -0.75(-6.62%) |
May 04, 2022 | 11.17 | 11.35 | 10.89 | 11.33 | 356,237 | +0.11(+0.98%) |
May 03, 2022 | 10.81 | 11.39 | 10.65 | 11.22 | 472,436 | +0.41(+3.79%) |
May 02, 2022 | 11.14 | 11.42 | 10.61 | 10.81 | 625,415 | -0.36(-3.22%) |
Apr 29, 2022 | 12.92 | 12.92 | 10.35 | 11.17 | 2,425,028 | -1.83(-14.08%) |
Apr 28, 2022 | 12.87 | 13.10 | 12.65 | 13.00 | 413,329 | +0.26(+2.04%) |
Apr 27, 2022 | 12.95 | 13.12 | 12.65 | 12.74 | 374,610 | -0.20(-1.55%) |
Apr 26, 2022 | 13.22 | 13.27 | 12.90 | 12.94 | 244,875 | -0.37(-2.78%) |
Apr 25, 2022 | 12.78 | 13.38 | 12.78 | 13.31 | 311,916 | +0.39(+3.02%) |
Apr 22, 2022 | 12.98 | 13.07 | 12.79 | 12.92 | 265,998 | -0.09(-0.69%) |
Apr 21, 2022 | 13.26 | 13.39 | 12.91 | 13.01 | 271,368 | -0.06(-0.46%) |
Apr 20, 2022 | 13.55 | 13.55 | 13.01 | 13.07 | 659,971 | -0.35(-2.61%) |
Apr 19, 2022 | 13.14 | 13.58 | 12.87 | 13.42 | 672,938 | +0.27(+2.05%) |
Apr 18, 2022 | 13.35 | 13.38 | 12.90 | 13.15 | 236,532 | -0.16(-1.20%) |
Apr 14, 2022 | 13.73 | 13.73 | 13.17 | 13.31 | 560,166 | -0.34(-2.49%) |
Apr 13, 2022 | 13.34 | 13.71 | 13.25 | 13.65 | 369,119 | +0.27(+2.02%) |
Apr 12, 2022 | 13.50 | 13.87 | 13.27 | 13.38 | 399,551 | +0.02(+0.15%) |
Apr 11, 2022 | 13.42 | 13.50 | 13.08 | 13.36 | 325,008 | -0.11(-0.82%) |
Apr 08, 2022 | 13.54 | 13.63 | 13.37 | 13.47 | 427,840 | -0.22(-1.61%) |
Apr 07, 2022 | 13.82 | 13.95 | 13.49 | 13.69 | 559,190 | -0.14(-1.01%) |
Apr 06, 2022 | 14.23 | 14.27 | 13.78 | 13.83 | 380,706 | -0.60(-4.16%) |
Apr 05, 2022 | 14.73 | 15.20 | 14.32 | 14.43 | 390,815 | -0.28(-1.90%) |
Apr 04, 2022 | 14.84 | 14.95 | 14.63 | 14.71 | 216,401 | -0.08(-0.54%) |
Apr 01, 2022 | 14.75 | 14.95 | 14.68 | 14.79 | 150,038 | +0.12(+0.82%) |
Mar 31, 2022 | 14.50 | 14.83 | 14.47 | 14.67 | 299,014 | +0.18(+1.24%) |
Mar 30, 2022 | 14.85 | 14.85 | 14.44 | 14.49 | 265,017 | -0.51(-3.40%) |
Mar 29, 2022 | 14.47 | 15.31 | 14.47 | 15.00 | 439,727 | +0.66(+4.60%) |
Mar 28, 2022 | 14.45 | 14.48 | 14.15 | 14.34 | 171,344 | -0.01(-0.07%) |
Mar 25, 2022 | 14.79 | 14.79 | 14.22 | 14.35 | 232,482 | -0.20(-1.37%) |
Mar 24, 2022 | 14.30 | 14.58 | 14.23 | 14.55 | 221,116 | +0.34(+2.39%) |
Mar 23, 2022 | 14.42 | 14.50 | 14.08 | 14.21 | 288,652 | -0.36(-2.47%) |
Mar 22, 2022 | 14.20 | 14.61 | 14.19 | 14.57 | 277,938 | +0.31(+2.17%) |
Mar 21, 2022 | 15.00 | 15.00 | 14.19 | 14.26 | 211,589 | -0.56(-3.78%) |
Mar 18, 2022 | 14.56 | 14.87 | 14.51 | 14.82 | 366,162 | +0.19(+1.30%) |
Mar 17, 2022 | 14.14 | 14.63 | 14.08 | 14.63 | 188,672 | +0.52(+3.69%) |
Mar 16, 2022 | 13.99 | 14.34 | 13.69 | 14.11 | 273,308 | +0.26(+1.88%) |
Mar 15, 2022 | 13.85 | 13.88 | 13.61 | 13.85 | 213,881 | +0.07(+0.51%) |
Mar 14, 2022 | 13.75 | 13.92 | 13.59 | 13.78 | 283,475 | -0.04(-0.29%) |
Mar 11, 2022 | 14.29 | 14.50 | 13.80 | 13.82 | 178,381 | -0.53(-3.69%) |
Mar 10, 2022 | 14.11 | 14.41 | 14.09 | 14.35 | 177,348 | -0.02(-0.14%) |
Mar 09, 2022 | 14.21 | 14.46 | 14.20 | 14.37 | 177,032 | +0.39(+2.79%) |
Mar 08, 2022 | 14.00 | 14.43 | 13.78 | 13.98 | 318,961 | +0.01(+0.07%) |
Mar 07, 2022 | 14.02 | 14.36 | 13.97 | 13.97 | 364,220 | -0.07(-0.50%) |
Mar 04, 2022 | 14.47 | 14.60 | 13.96 | 14.04 | 464,811 | -0.58(-3.97%) |
Mar 03, 2022 | 14.98 | 14.99 | 14.35 | 14.62 | 270,307 | -0.28(-1.88%) |
Mar 02, 2022 | 14.70 | 14.98 | 14.62 | 14.90 | 206,596 | +0.22(+1.50%) |