Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.310 | 9.690 | 9.050 | 9.590 | 227,908 | +0.32(+3.45%) |
May 30, 2022 | 9.330 | 9.330 | 8.790 | 9.270 | 9,394 | -0.13(-1.38%) |
May 27, 2022 | 9.120 | 9.470 | 8.780 | 9.400 | 239,012 | -0.02(-0.21%) |
May 26, 2022 | 9.290 | 9.880 | 8.995 | 9.420 | 371,881 | -0.25(-2.59%) |
May 25, 2022 | 9.110 | 9.680 | 8.950 | 9.670 | 241,590 | +0.46(+4.99%) |
May 24, 2022 | 9.270 | 9.400 | 8.950 | 9.210 | 212,653 | -0.50(-5.15%) |
May 20, 2022 | 9.710 | 0 | +0.69(+7.65%) | |||
May 19, 2022 | 8.990 | 9.240 | 8.810 | 9.020 | 132,243 | -0.10(-1.10%) |
May 18, 2022 | 9.200 | 9.320 | 8.700 | 9.120 | 277,124 | -0.08(-0.87%) |
May 17, 2022 | 9.380 | 9.450 | 9.000 | 9.200 | 215,939 | +0.09(+0.99%) |
May 16, 2022 | 10.08 | 10.10 | 9.110 | 9.110 | 287,214 | -0.78(-7.89%) |
May 13, 2022 | 9.420 | 10.05 | 9.420 | 9.890 | 217,690 | +0.29(+3.02%) |
May 12, 2022 | 9.180 | 9.670 | 9.170 | 9.600 | 159,484 | +0.05(+0.52%) |
May 11, 2022 | 9.610 | 9.700 | 9.170 | 9.550 | 397,935 | -0.72(-7.01%) |
May 10, 2022 | 9.750 | 10.27 | 9.430 | 10.27 | 197,702 | +0.52(+5.33%) |
May 09, 2022 | 9.810 | 10.25 | 9.530 | 9.750 | 219,476 | -0.10(-1.02%) |
May 06, 2022 | 9.500 | 10.15 | 9.190 | 9.850 | 431,548 | +0.05(+0.51%) |
May 05, 2022 | 10.10 | 10.17 | 9.400 | 9.800 | 287,834 | -0.36(-3.54%) |
May 04, 2022 | 10.01 | 10.26 | 9.770 | 10.16 | 460,825 | -0.04(-0.39%) |
May 03, 2022 | 10.15 | 10.46 | 9.970 | 10.20 | 205,311 | +0.00(+0.00%) |
May 02, 2022 | 9.980 | 10.36 | 9.950 | 10.20 | 226,237 | +0.05(+0.49%) |
Apr 29, 2022 | 9.910 | 10.33 | 9.910 | 10.15 | 311,129 | +0.24(+2.42%) |
Apr 28, 2022 | 9.560 | 10.40 | 9.450 | 9.910 | 486,366 | +0.43(+4.54%) |
Apr 27, 2022 | 10.18 | 10.60 | 9.480 | 9.480 | 830,640 | -0.70(-6.88%) |
Apr 26, 2022 | 10.10 | 10.25 | 9.980 | 10.18 | 346,344 | -0.02(-0.20%) |
Apr 25, 2022 | 10.01 | 10.35 | 9.980 | 10.20 | 194,179 | +0.09(+0.89%) |
Apr 22, 2022 | 10.20 | 10.55 | 9.890 | 10.11 | 220,364 | -0.10(-0.98%) |
Apr 21, 2022 | 10.45 | 10.60 | 9.910 | 10.21 | 370,625 | -0.28(-2.67%) |
Apr 20, 2022 | 10.65 | 10.65 | 10.31 | 10.49 | 147,872 | -0.21(-1.96%) |
Apr 19, 2022 | 10.65 | 10.90 | 10.35 | 10.70 | 341,510 | +0.36(+3.48%) |
Apr 18, 2022 | 10.89 | 10.90 | 10.25 | 10.34 | 476,713 | -0.56(-5.14%) |
Apr 14, 2022 | 10.90 | 0 | -0.09(-0.82%) | |||
Apr 13, 2022 | 11.10 | 11.39 | 10.84 | 10.99 | 426,462 | +0.01(+0.09%) |
Apr 12, 2022 | 11.69 | 11.76 | 10.85 | 10.98 | 355,492 | -0.52(-4.52%) |
Apr 11, 2022 | 11.38 | 11.85 | 11.20 | 11.50 | 193,637 | +0.00(+0.00%) |
Apr 08, 2022 | 11.39 | 11.79 | 11.19 | 11.50 | 222,696 | +0.60(+5.50%) |
Apr 07, 2022 | 10.95 | 11.51 | 10.86 | 10.90 | 451,519 | -0.60(-5.22%) |
Apr 06, 2022 | 11.48 | 11.58 | 11.03 | 11.50 | 507,059 | +0.01(+0.09%) |
Apr 05, 2022 | 12.20 | 12.25 | 11.34 | 11.49 | 771,222 | -0.78(-6.36%) |
Apr 04, 2022 | 12.49 | 12.49 | 12.13 | 12.27 | 164,523 | -0.29(-2.31%) |
Apr 01, 2022 | 12.32 | 12.64 | 11.91 | 12.56 | 593,499 | +0.14(+1.13%) |
Mar 31, 2022 | 12.50 | 12.60 | 12.19 | 12.42 | 114,898 | -0.07(-0.56%) |
Mar 30, 2022 | 12.25 | 12.64 | 12.07 | 12.49 | 238,635 | +0.26(+2.13%) |
Mar 29, 2022 | 12.37 | 12.76 | 12.22 | 12.23 | 211,362 | -0.37(-2.94%) |
Mar 28, 2022 | 12.92 | 12.95 | 12.00 | 12.60 | 278,474 | -0.30(-2.33%) |
Mar 25, 2022 | 13.20 | 13.39 | 12.64 | 12.90 | 388,453 | +0.10(+0.78%) |
Mar 24, 2022 | 13.15 | 13.35 | 12.58 | 12.80 | 402,971 | -0.15(-1.16%) |
Mar 23, 2022 | 12.82 | 13.21 | 12.60 | 12.95 | 139,632 | +0.13(+1.01%) |
Mar 22, 2022 | 12.92 | 13.36 | 12.82 | 12.82 | 129,599 | -0.20(-1.54%) |
Mar 21, 2022 | 13.10 | 13.10 | 12.58 | 13.02 | 129,081 | +0.41(+3.25%) |
Mar 18, 2022 | 12.27 | 13.15 | 12.18 | 12.61 | 263,462 | +0.36(+2.94%) |
Mar 17, 2022 | 12.05 | 12.49 | 12.01 | 12.25 | 153,003 | +0.10(+0.82%) |
Mar 16, 2022 | 11.84 | 12.37 | 11.79 | 12.15 | 249,160 | +0.21(+1.76%) |
Mar 15, 2022 | 11.43 | 11.98 | 11.31 | 11.94 | 262,001 | +0.54(+4.74%) |
Mar 14, 2022 | 11.90 | 12.12 | 11.40 | 11.40 | 263,430 | -0.66(-5.47%) |
Mar 11, 2022 | 12.50 | 12.54 | 11.60 | 12.06 | 124,011 | -0.54(-4.29%) |
Mar 10, 2022 | 11.93 | 12.74 | 11.42 | 12.60 | 386,267 | +0.60(+5.00%) |
Mar 09, 2022 | 12.10 | 12.45 | 11.81 | 12.00 | 208,548 | +0.00(+0.00%) |
Mar 08, 2022 | 11.61 | 12.71 | 11.33 | 12.00 | 430,532 | +0.47(+4.08%) |
Mar 07, 2022 | 12.00 | 12.26 | 11.22 | 11.53 | 345,029 | -1.13(-8.93%) |
Mar 04, 2022 | 12.70 | 12.91 | 12.05 | 12.66 | 409,591 | -0.10(-0.78%) |
Mar 03, 2022 | 12.97 | 13.06 | 12.47 | 12.76 | 247,386 | -0.12(-0.93%) |
Mar 02, 2022 | 13.16 | 13.30 | 12.88 | 12.88 | 184,298 | -0.51(-3.81%) |