Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.50 | 16.64 | 15.00 | 15.03 | 48,686 | -0.63(-4.02%) |
May 27, 2022 | 15.58 | 16.13 | 15.58 | 15.66 | 18,152 | -0.14(-0.89%) |
May 26, 2022 | 16.00 | 16.20 | 15.57 | 15.80 | 10,061 | -0.36(-2.23%) |
May 25, 2022 | 15.32 | 16.82 | 15.32 | 16.16 | 29,616 | +0.29(+1.83%) |
May 24, 2022 | 16.02 | 16.10 | 14.39 | 15.87 | 57,350 | -0.02(-0.13%) |
May 23, 2022 | 15.40 | 16.22 | 15.00 | 15.89 | 36,991 | +0.39(+2.52%) |
May 20, 2022 | 17.90 | 18.52 | 15.21 | 15.50 | 85,089 | -2.41(-13.46%) |
May 19, 2022 | 18.90 | 19.19 | 17.51 | 17.91 | 45,978 | -0.95(-5.04%) |
May 18, 2022 | 20.92 | 20.92 | 18.01 | 18.86 | 101,991 | -1.58(-7.73%) |
May 17, 2022 | 19.90 | 20.75 | 18.98 | 20.44 | 38,201 | +1.44(+7.58%) |
May 16, 2022 | 19.25 | 19.96 | 18.28 | 19.00 | 34,758 | +0.15(+0.80%) |
May 13, 2022 | 18.08 | 19.35 | 16.90 | 18.85 | 139,159 | +0.99(+5.54%) |
May 12, 2022 | 15.12 | 17.98 | 13.91 | 17.86 | 116,691 | +1.99(+12.54%) |
May 11, 2022 | 14.22 | 15.98 | 13.61 | 15.87 | 34,143 | +1.65(+11.60%) |
May 10, 2022 | 15.06 | 15.30 | 12.61 | 14.22 | 83,723 | -0.84(-5.58%) |
May 09, 2022 | 18.93 | 19.97 | 13.85 | 15.06 | 150,922 | -3.14(-17.25%) |
May 06, 2022 | 13.95 | 18.94 | 13.25 | 18.20 | 190,668 | +4.22(+30.19%) |
May 05, 2022 | 12.00 | 14.39 | 11.23 | 13.98 | 47,414 | +2.38(+20.52%) |
May 04, 2022 | 10.60 | 11.66 | 10.40 | 11.60 | 20,806 | -0.06(-0.51%) |
May 03, 2022 | 9.580 | 11.77 | 9.410 | 11.66 | 47,849 | +2.35(+25.24%) |
May 02, 2022 | 9.600 | 9.600 | 9.240 | 9.310 | 8,090 | -0.19(-2.00%) |
Apr 29, 2022 | 9.200 | 9.594 | 8.775 | 9.500 | 9,496 | +0.46(+5.09%) |
Apr 28, 2022 | 9.250 | 9.561 | 8.570 | 9.040 | 31,547 | -0.46(-4.84%) |
Apr 27, 2022 | 9.550 | 9.657 | 9.090 | 9.500 | 4,019 | -0.04(-0.42%) |
Apr 26, 2022 | 9.690 | 9.690 | 8.680 | 9.540 | 10,709 | -0.04(-0.42%) |
Apr 25, 2022 | 9.680 | 9.695 | 9.470 | 9.580 | 7,943 | -0.10(-1.03%) |
Apr 22, 2022 | 9.600 | 9.700 | 9.410 | 9.680 | 7,730 | +0.15(+1.57%) |
Apr 21, 2022 | 9.440 | 9.660 | 9.400 | 9.530 | 7,190 | -0.07(-0.73%) |
Apr 20, 2022 | 9.550 | 9.650 | 9.010 | 9.600 | 21,649 | +0.02(+0.21%) |
Apr 19, 2022 | 9.510 | 9.650 | 9.500 | 9.580 | 7,432 | -0.02(-0.21%) |
Apr 18, 2022 | 9.700 | 9.700 | 9.523 | 9.600 | 17,624 | -0.50(-4.95%) |
Apr 14, 2022 | 10.12 | 10.20 | 9.529 | 10.10 | 7,677 | -0.02(-0.20%) |
Apr 13, 2022 | 9.830 | 10.15 | 9.459 | 10.12 | 11,387 | +0.37(+3.79%) |
Apr 12, 2022 | 9.580 | 9.776 | 9.090 | 9.750 | 18,132 | +0.01(+0.10%) |
Apr 11, 2022 | 9.260 | 9.760 | 8.880 | 9.740 | 27,261 | +0.29(+3.07%) |
Apr 08, 2022 | 9.190 | 9.570 | 9.150 | 9.450 | 33,670 | +0.09(+0.96%) |
Apr 07, 2022 | 10.25 | 10.32 | 9.000 | 9.360 | 178,997 | -0.89(-8.68%) |
Apr 06, 2022 | 8.640 | 11.04 | 8.510 | 10.25 | 1,066,938 | +1.80(+21.30%) |
Apr 05, 2022 | 8.110 | 8.706 | 8.109 | 8.450 | 37,943 | +0.09(+1.08%) |
Apr 04, 2022 | 7.240 | 8.590 | 7.014 | 8.360 | 139,012 | +1.34(+19.09%) |
Apr 01, 2022 | 7.450 | 7.540 | 7.010 | 7.020 | 71,832 | -0.39(-5.26%) |
Mar 31, 2022 | 7.010 | 7.455 | 7.010 | 7.410 | 70,196 | +0.45(+6.47%) |
Mar 30, 2022 | 7.550 | 7.618 | 6.730 | 6.960 | 134,544 | -0.61(-8.06%) |
Mar 29, 2022 | 7.500 | 7.670 | 7.050 | 7.570 | 41,661 | +0.72(+10.51%) |
Mar 28, 2022 | 7.060 | 7.530 | 6.400 | 6.850 | 136,069 | -0.66(-8.79%) |
Mar 25, 2022 | 7.530 | 7.590 | 7.400 | 7.510 | 20,970 | +0.01(+0.13%) |
Mar 24, 2022 | 7.240 | 7.570 | 6.960 | 7.500 | 57,651 | +0.26(+3.59%) |
Mar 23, 2022 | 6.960 | 7.260 | 6.900 | 7.240 | 65,411 | +0.34(+4.93%) |
Mar 22, 2022 | 6.080 | 7.150 | 6.080 | 6.900 | 122,807 | +0.87(+14.43%) |
Mar 21, 2022 | 7.620 | 8.430 | 6.020 | 6.030 | 218,493 | -1.80(-22.99%) |
Mar 18, 2022 | 7.930 | 8.740 | 7.580 | 7.830 | 158,140 | +0.20(+2.62%) |
Mar 17, 2022 | 7.500 | 8.330 | 7.500 | 7.630 | 55,523 | +0.05(+0.66%) |
Mar 16, 2022 | 8.090 | 8.150 | 7.560 | 7.580 | 87,481 | -0.09(-1.17%) |
Mar 15, 2022 | 9.000 | 9.060 | 7.610 | 7.670 | 156,639 | -1.43(-15.71%) |
Mar 14, 2022 | 8.290 | 9.800 | 7.980 | 9.100 | 384,775 | +0.83(+10.04%) |
Mar 11, 2022 | 7.700 | 8.300 | 7.650 | 8.270 | 123,751 | +0.01(+0.12%) |
Mar 10, 2022 | 8.080 | 8.590 | 8.001 | 8.260 | 170,236 | -0.16(-1.90%) |
Mar 09, 2022 | 8.060 | 8.700 | 8.017 | 8.420 | 167,930 | +0.37(+4.60%) |
Mar 08, 2022 | 7.830 | 8.490 | 7.444 | 8.050 | 444,798 | +0.27(+3.47%) |
Mar 07, 2022 | 7.520 | 7.950 | 7.300 | 7.780 | 247,463 | +0.25(+3.32%) |
Mar 04, 2022 | 7.120 | 8.170 | 7.100 | 7.530 | 479,256 | +0.16(+2.17%) |
Mar 03, 2022 | 6.620 | 7.830 | 6.500 | 7.370 | 684,896 | +0.76(+11.50%) |
Mar 02, 2022 | 7.180 | 7.180 | 6.600 | 6.610 | 358,645 | -0.20(-2.94%) |