Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.670 | 9.905 | 9.390 | 9.880 | 1,124,133 | +0.26(+2.70%) |
May 27, 2022 | 9.050 | 9.650 | 8.995 | 9.620 | 159,504 | +0.69(+7.73%) |
May 26, 2022 | 8.700 | 9.090 | 8.640 | 8.930 | 168,019 | +0.22(+2.53%) |
May 25, 2022 | 8.400 | 8.730 | 8.320 | 8.710 | 183,175 | +0.24(+2.83%) |
May 24, 2022 | 8.770 | 8.820 | 8.400 | 8.470 | 124,759 | -0.45(-5.04%) |
May 23, 2022 | 8.470 | 9.150 | 8.470 | 8.920 | 293,207 | +0.46(+5.44%) |
May 20, 2022 | 8.770 | 8.810 | 8.170 | 8.460 | 260,071 | -0.19(-2.20%) |
May 19, 2022 | 8.600 | 8.910 | 8.495 | 8.650 | 181,224 | -0.06(-0.69%) |
May 18, 2022 | 9.040 | 9.110 | 8.500 | 8.710 | 328,956 | -0.39(-4.29%) |
May 17, 2022 | 8.690 | 9.140 | 8.690 | 9.100 | 212,198 | +0.56(+6.56%) |
May 16, 2022 | 8.000 | 8.850 | 8.000 | 8.540 | 702,441 | -0.07(-0.81%) |
May 13, 2022 | 8.150 | 8.825 | 8.150 | 8.610 | 309,441 | +0.56(+6.96%) |
May 12, 2022 | 7.470 | 8.050 | 7.310 | 8.050 | 280,887 | +0.56(+7.48%) |
May 11, 2022 | 7.810 | 8.040 | 7.390 | 7.490 | 367,196 | -0.39(-4.95%) |
May 10, 2022 | 8.150 | 8.560 | 7.510 | 7.880 | 398,378 | -0.36(-4.37%) |
May 09, 2022 | 8.560 | 8.570 | 7.790 | 8.240 | 310,823 | -0.49(-5.61%) |
May 06, 2022 | 9.470 | 9.470 | 8.700 | 8.730 | 230,585 | -0.85(-8.87%) |
May 05, 2022 | 10.01 | 10.21 | 9.150 | 9.580 | 340,822 | -0.49(-4.87%) |
May 04, 2022 | 11.26 | 11.26 | 10.03 | 10.07 | 274,597 | -1.17(-10.41%) |
May 03, 2022 | 10.90 | 11.38 | 10.90 | 11.24 | 198,066 | +0.24(+2.18%) |
May 02, 2022 | 12.13 | 12.15 | 10.86 | 11.00 | 362,148 | -1.03(-8.56%) |
Apr 29, 2022 | 12.27 | 12.65 | 11.99 | 12.03 | 621,609 | -0.24(-1.96%) |
Apr 28, 2022 | 12.58 | 12.58 | 12.14 | 12.27 | 272,350 | -0.25(-2.00%) |
Apr 27, 2022 | 12.93 | 13.13 | 12.50 | 12.52 | 450,067 | -0.42(-3.25%) |
Apr 26, 2022 | 12.97 | 13.00 | 12.48 | 12.94 | 515,520 | -0.12(-0.92%) |
Apr 25, 2022 | 12.80 | 13.10 | 12.73 | 13.06 | 146,069 | +0.26(+2.03%) |
Apr 22, 2022 | 13.06 | 13.18 | 12.60 | 12.80 | 388,106 | -0.27(-2.07%) |
Apr 21, 2022 | 13.08 | 13.47 | 12.95 | 13.07 | 240,725 | +0.03(+0.23%) |
Apr 20, 2022 | 12.78 | 13.25 | 12.74 | 13.04 | 286,396 | +0.26(+2.03%) |
Apr 19, 2022 | 12.74 | 12.99 | 12.33 | 12.78 | 336,090 | +0.15(+1.19%) |
Apr 18, 2022 | 12.79 | 12.95 | 12.46 | 12.63 | 134,728 | -0.29(-2.24%) |
Apr 14, 2022 | 12.99 | 13.08 | 12.77 | 12.92 | 126,471 | -0.01(-0.08%) |
Apr 13, 2022 | 12.76 | 13.01 | 12.46 | 12.93 | 107,051 | +0.25(+1.97%) |
Apr 12, 2022 | 13.06 | 13.13 | 12.64 | 12.68 | 89,574 | -0.22(-1.71%) |
Apr 11, 2022 | 13.26 | 13.26 | 12.75 | 12.90 | 101,917 | -0.40(-3.01%) |
Apr 08, 2022 | 13.53 | 13.56 | 13.12 | 13.30 | 95,202 | -0.31(-2.28%) |
Apr 07, 2022 | 13.84 | 14.10 | 13.40 | 13.61 | 85,336 | -0.21(-1.52%) |
Apr 06, 2022 | 13.74 | 13.90 | 13.23 | 13.82 | 277,859 | +0.06(+0.44%) |
Apr 05, 2022 | 13.30 | 13.80 | 13.09 | 13.76 | 181,090 | +0.47(+3.54%) |
Apr 04, 2022 | 11.21 | 13.47 | 10.61 | 13.29 | 1,125,130 | -0.34(-2.49%) |
Apr 01, 2022 | 14.07 | 14.49 | 13.62 | 13.63 | 194,504 | -0.47(-3.33%) |
Mar 31, 2022 | 13.84 | 14.23 | 13.62 | 14.10 | 267,715 | +0.36(+2.62%) |
Mar 30, 2022 | 13.85 | 13.88 | 13.56 | 13.74 | 180,114 | -0.18(-1.29%) |
Mar 29, 2022 | 13.46 | 14.04 | 13.44 | 13.92 | 259,992 | +0.49(+3.65%) |
Mar 28, 2022 | 13.12 | 13.43 | 12.96 | 13.43 | 97,058 | +0.40(+3.07%) |
Mar 25, 2022 | 13.05 | 13.22 | 12.66 | 13.03 | 69,878 | -0.01(-0.08%) |
Mar 24, 2022 | 12.87 | 13.04 | 12.67 | 13.04 | 69,185 | +0.12(+0.93%) |
Mar 23, 2022 | 13.63 | 13.63 | 12.90 | 12.92 | 72,655 | -0.88(-6.38%) |
Mar 22, 2022 | 13.70 | 14.06 | 13.62 | 13.80 | 271,011 | +0.07(+0.51%) |
Mar 21, 2022 | 13.96 | 14.09 | 13.40 | 13.73 | 245,928 | -0.35(-2.49%) |
Mar 18, 2022 | 14.06 | 14.68 | 13.95 | 14.08 | 396,104 | +0.02(+0.14%) |
Mar 17, 2022 | 13.64 | 14.09 | 13.64 | 14.06 | 226,343 | +0.30(+2.18%) |
Mar 16, 2022 | 13.48 | 13.80 | 13.20 | 13.76 | 285,938 | +0.31(+2.30%) |
Mar 15, 2022 | 13.68 | 13.68 | 12.86 | 13.45 | 133,590 | +0.79(+6.24%) |
Mar 14, 2022 | 14.04 | 14.04 | 12.45 | 12.66 | 248,388 | -1.31(-9.38%) |
Mar 11, 2022 | 14.18 | 14.20 | 13.57 | 13.97 | 339,465 | -0.06(-0.43%) |
Mar 10, 2022 | 15.10 | 15.10 | 13.66 | 14.03 | 354,877 | +0.17(+1.23%) |
Mar 09, 2022 | 13.29 | 13.87 | 13.23 | 13.86 | 167,103 | +0.63(+4.76%) |
Mar 08, 2022 | 13.34 | 13.69 | 13.00 | 13.23 | 276,944 | -0.06(-0.45%) |
Mar 07, 2022 | 13.43 | 13.43 | 12.96 | 13.29 | 233,644 | -0.22(-1.63%) |
Mar 04, 2022 | 13.68 | 13.72 | 13.11 | 13.51 | 165,821 | -0.38(-2.74%) |
Mar 03, 2022 | 13.20 | 13.95 | 13.01 | 13.89 | 141,518 | +0.81(+6.19%) |
Mar 02, 2022 | 13.25 | 13.68 | 12.89 | 13.08 | 136,253 | -0.06(-0.46%) |