Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.25 | 13.33 | 11.86 | 13.16 | 184,095 | +0.81(+6.56%) |
May 27, 2022 | 12.29 | 12.64 | 12.08 | 12.35 | 48,487 | -0.10(-0.80%) |
May 26, 2022 | 12.39 | 12.73 | 11.86 | 12.45 | 145,437 | +0.14(+1.14%) |
May 25, 2022 | 12.42 | 12.83 | 12.25 | 12.31 | 51,289 | +0.23(+1.90%) |
May 24, 2022 | 12.52 | 12.89 | 11.87 | 12.08 | 51,479 | -0.60(-4.73%) |
May 23, 2022 | 12.16 | 13.07 | 12.02 | 12.68 | 71,416 | -0.29(-2.27%) |
May 20, 2022 | 12.60 | 13.50 | 12.60 | 12.97 | 44,873 | +0.05(+0.42%) |
May 19, 2022 | 14.16 | 14.19 | 12.51 | 12.92 | 407,931 | -2.59(-16.70%) |
May 18, 2022 | 14.70 | 15.51 | 14.38 | 15.51 | 31,935 | +1.05(+7.26%) |
May 17, 2022 | 13.94 | 14.73 | 13.91 | 14.46 | 165,854 | -0.21(-1.43%) |
May 16, 2022 | 15.03 | 15.14 | 14.49 | 14.67 | 75,931 | -0.42(-2.78%) |
May 13, 2022 | 16.59 | 16.59 | 14.70 | 15.09 | 163,892 | -1.21(-7.42%) |
May 12, 2022 | 15.15 | 17.04 | 15.13 | 16.30 | 346,765 | +2.01(+14.07%) |
May 11, 2022 | 13.50 | 14.34 | 12.74 | 14.29 | 82,962 | -0.01(-0.07%) |
May 10, 2022 | 12.94 | 14.73 | 12.63 | 14.30 | 162,957 | +0.71(+5.22%) |
May 09, 2022 | 12.38 | 13.61 | 12.25 | 13.59 | 168,037 | +2.15(+18.79%) |
May 06, 2022 | 11.17 | 11.67 | 10.99 | 11.44 | 67,594 | +0.40(+3.62%) |
May 05, 2022 | 9.700 | 11.47 | 9.700 | 11.04 | 87,000 | +0.99(+9.85%) |
May 04, 2022 | 10.73 | 11.09 | 9.930 | 10.05 | 66,290 | -0.57(-5.37%) |
May 03, 2022 | 11.24 | 11.24 | 10.34 | 10.62 | 94,629 | -0.61(-5.43%) |
May 02, 2022 | 11.65 | 11.96 | 11.18 | 11.23 | 99,931 | +0.45(+4.17%) |
Apr 29, 2022 | 10.00 | 10.78 | 9.830 | 10.78 | 47,529 | +0.38(+3.65%) |
Apr 28, 2022 | 11.04 | 11.22 | 10.30 | 10.40 | 88,114 | -0.74(-6.64%) |
Apr 27, 2022 | 10.84 | 11.19 | 10.57 | 11.14 | 96,407 | +0.18(+1.64%) |
Apr 26, 2022 | 10.01 | 10.96 | 9.950 | 10.96 | 108,971 | +0.67(+6.51%) |
Apr 25, 2022 | 10.35 | 10.86 | 9.930 | 10.29 | 180,771 | +0.99(+10.65%) |
Apr 22, 2022 | 9.180 | 9.410 | 8.675 | 9.300 | 170,042 | +0.83(+9.80%) |
Apr 21, 2022 | 7.640 | 8.652 | 7.640 | 8.470 | 175,378 | +1.11(+15.08%) |
Apr 20, 2022 | 7.510 | 7.841 | 7.300 | 7.360 | 43,947 | -0.22(-2.90%) |
Apr 19, 2022 | 7.390 | 7.750 | 7.190 | 7.580 | 171,568 | +0.55(+7.90%) |
Apr 18, 2022 | 6.780 | 7.025 | 6.630 | 7.025 | 54,637 | +0.03(+0.36%) |
Apr 14, 2022 | 7.340 | 7.355 | 6.970 | 7.000 | 107,432 | -0.10(-1.41%) |
Apr 13, 2022 | 7.440 | 7.500 | 7.030 | 7.100 | 223,502 | -0.58(-7.55%) |
Apr 12, 2022 | 7.790 | 7.865 | 7.250 | 7.680 | 111,092 | -0.24(-3.03%) |
Apr 11, 2022 | 7.640 | 8.178 | 7.421 | 7.920 | 116,295 | +0.08(+1.02%) |
Apr 08, 2022 | 8.370 | 8.370 | 7.730 | 7.840 | 156,348 | -0.63(-7.44%) |
Apr 07, 2022 | 8.790 | 8.820 | 8.290 | 8.470 | 72,669 | -0.39(-4.40%) |
Apr 06, 2022 | 8.610 | 9.120 | 8.540 | 8.860 | 95,430 | +0.07(+0.80%) |
Apr 05, 2022 | 8.130 | 8.850 | 7.735 | 8.790 | 208,039 | +0.64(+7.85%) |
Apr 04, 2022 | 8.000 | 8.440 | 7.808 | 8.150 | 84,173 | +0.05(+0.62%) |
Apr 01, 2022 | 9.010 | 9.010 | 8.000 | 8.100 | 114,278 | -0.68(-7.74%) |
Mar 31, 2022 | 8.400 | 8.790 | 8.320 | 8.780 | 42,918 | +0.15(+1.74%) |
Mar 30, 2022 | 8.800 | 8.870 | 8.420 | 8.630 | 54,150 | -0.27(-3.03%) |
Mar 29, 2022 | 9.700 | 10.00 | 8.850 | 8.900 | 75,441 | -0.33(-3.58%) |
Mar 28, 2022 | 8.950 | 9.320 | 8.926 | 9.230 | 91,798 | +0.76(+8.97%) |
Mar 25, 2022 | 8.870 | 8.870 | 8.470 | 8.470 | 180,348 | -0.12(-1.40%) |
Mar 24, 2022 | 8.270 | 8.655 | 8.080 | 8.590 | 169,544 | +0.05(+0.59%) |
Mar 23, 2022 | 9.010 | 9.100 | 8.485 | 8.540 | 113,807 | -0.67(-7.27%) |
Mar 22, 2022 | 8.950 | 9.530 | 8.890 | 9.210 | 143,271 | +0.30(+3.37%) |
Mar 21, 2022 | 9.470 | 9.470 | 8.600 | 8.910 | 165,713 | -0.64(-6.70%) |
Mar 18, 2022 | 9.470 | 9.710 | 9.130 | 9.550 | 78,405 | +0.30(+3.24%) |
Mar 17, 2022 | 9.440 | 9.500 | 8.710 | 9.250 | 160,134 | -0.62(-6.28%) |
Mar 16, 2022 | 10.13 | 10.71 | 9.840 | 9.870 | 116,028 | -0.11(-1.10%) |
Mar 15, 2022 | 10.97 | 11.00 | 9.750 | 9.980 | 126,910 | -0.18(-1.77%) |
Mar 14, 2022 | 9.630 | 10.43 | 9.550 | 10.16 | 140,975 | +1.14(+12.64%) |
Mar 11, 2022 | 9.390 | 9.400 | 8.830 | 9.020 | 134,301 | +0.38(+4.40%) |
Mar 10, 2022 | 8.930 | 8.640 | 104,003 | -0.52(-5.68%) | ||
Mar 09, 2022 | 10.04 | 10.10 | 9.050 | 9.160 | 161,807 | +0.29(+3.27%) |
Mar 08, 2022 | 8.830 | 9.300 | 7.705 | 8.870 | 257,101 | -0.28(-3.06%) |
Mar 07, 2022 | 9.450 | 9.890 | 8.960 | 9.150 | 104,437 | -0.77(-7.76%) |
Mar 04, 2022 | 11.00 | 11.00 | 9.750 | 9.920 | 97,595 | -1.10(-9.98%) |
Mar 03, 2022 | 11.29 | 11.50 | 10.95 | 11.02 | 77,512 | -0.27(-2.39%) |
Mar 02, 2022 | 11.51 | 11.86 | 11.16 | 11.29 | 118,011 | +0.07(+0.62%) |