Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.980 | 8.980 | 8.621 | 8.621 | 5,930 | +0.01(+0.15%) |
May 27, 2022 | 8.480 | 8.610 | 8.400 | 8.608 | 16,092 | +0.36(+4.38%) |
May 26, 2022 | 7.790 | 8.280 | 7.790 | 8.247 | 6,703 | +0.27(+3.43%) |
May 25, 2022 | 7.650 | 8.000 | 7.650 | 7.973 | 1,470 | +0.25(+3.28%) |
May 24, 2022 | 8.100 | 8.100 | 7.650 | 7.720 | 5,822 | -0.42(-5.21%) |
May 23, 2022 | 8.270 | 8.270 | 7.930 | 8.145 | 2,999 | +0.05(+0.57%) |
May 20, 2022 | 8.400 | 8.400 | 7.810 | 8.099 | 3,862 | -0.22(-2.67%) |
May 19, 2022 | 8.250 | 8.400 | 8.250 | 8.321 | 1,670 | +0.15(+1.78%) |
May 18, 2022 | 8.360 | 8.500 | 8.176 | 8.176 | 4,464 | -0.43(-5.04%) |
May 17, 2022 | 8.370 | 8.610 | 8.272 | 8.610 | 9,111 | +0.52(+6.40%) |
May 16, 2022 | 8.600 | 8.600 | 8.080 | 8.092 | 5,370 | -0.40(-4.72%) |
May 13, 2022 | 8.350 | 8.690 | 8.350 | 8.493 | 16,896 | +0.71(+9.17%) |
May 12, 2022 | 7.500 | 7.990 | 7.295 | 7.780 | 5,891 | -0.01(-0.16%) |
May 11, 2022 | 8.220 | 8.540 | 7.792 | 7.792 | 10,986 | -0.81(-9.41%) |
May 10, 2022 | 9.120 | 9.120 | 8.485 | 8.602 | 6,386 | -0.16(-1.84%) |
May 09, 2022 | 9.760 | 9.760 | 8.760 | 8.763 | 12,338 | -1.39(-13.70%) |
May 06, 2022 | 10.06 | 10.33 | 10.06 | 10.15 | 11,184 | -0.11(-1.09%) |
May 05, 2022 | 11.31 | 11.31 | 10.14 | 10.27 | 11,686 | -1.03(-9.15%) |
May 04, 2022 | 10.92 | 11.33 | 10.51 | 11.30 | 6,601 | +0.49(+4.53%) |
May 03, 2022 | 10.68 | 10.90 | 10.68 | 10.81 | 3,363 | +0.01(+0.08%) |
May 02, 2022 | 10.50 | 10.80 | 10.38 | 10.80 | 3,624 | +0.28(+2.67%) |
Apr 29, 2022 | 10.50 | 10.98 | 10.50 | 10.52 | 3,139 | -0.44(-4.01%) |
Apr 28, 2022 | 10.93 | 11.01 | 10.37 | 10.96 | 9,596 | +0.29(+2.70%) |
Apr 27, 2022 | 11.47 | 11.47 | 10.67 | 10.67 | 17,338 | -0.08(-0.73%) |
Apr 26, 2022 | 12.24 | 12.24 | 10.75 | 10.75 | 9,349 | -0.52(-4.61%) |
Apr 25, 2022 | 11.27 | 11.46 | 11.14 | 11.27 | 6,364 | -0.11(-0.97%) |
Apr 22, 2022 | 11.76 | 11.93 | 11.34 | 11.38 | 11,377 | -0.46(-3.92%) |
Apr 21, 2022 | 12.52 | 12.52 | 11.79 | 11.85 | 9,934 | -0.57(-4.63%) |
Apr 20, 2022 | 13.10 | 13.10 | 12.42 | 12.42 | 5,171 | -0.47(-3.63%) |
Apr 19, 2022 | 13.47 | 13.47 | 12.56 | 12.89 | 4,362 | +0.38(+3.01%) |
Apr 18, 2022 | 12.62 | 12.62 | 12.27 | 12.51 | 5,450 | -0.18(-1.45%) |
Apr 14, 2022 | 13.65 | 13.65 | 12.70 | 12.70 | 6,524 | -0.60(-4.54%) |
Apr 13, 2022 | 12.88 | 13.30 | 12.87 | 13.30 | 9,389 | +0.49(+3.83%) |
Apr 12, 2022 | 13.43 | 13.44 | 12.77 | 12.81 | 7,673 | -0.33(-2.52%) |
Apr 11, 2022 | 13.38 | 13.48 | 13.14 | 13.14 | 4,849 | -0.38(-2.77%) |
Apr 08, 2022 | 14.10 | 14.10 | 13.52 | 13.52 | 6,660 | -0.53(-3.75%) |
Apr 07, 2022 | 14.06 | 14.10 | 13.66 | 14.04 | 12,617 | -0.23(-1.59%) |
Apr 06, 2022 | 14.69 | 14.69 | 14.15 | 14.27 | 7,831 | -0.67(-4.47%) |
Apr 05, 2022 | 16.00 | 16.00 | 14.93 | 14.94 | 9,169 | -0.68(-4.35%) |
Apr 04, 2022 | 15.02 | 15.62 | 15.02 | 15.62 | 7,230 | +0.49(+3.25%) |
Apr 01, 2022 | 16.24 | 16.24 | 15.05 | 15.13 | 10,538 | +0.02(+0.13%) |
Mar 31, 2022 | 16.59 | 16.59 | 15.10 | 15.11 | 10,997 | -0.41(-2.62%) |
Mar 30, 2022 | 16.14 | 16.14 | 15.51 | 15.51 | 11,339 | -0.72(-4.42%) |
Mar 29, 2022 | 16.34 | 16.34 | 15.69 | 16.23 | 13,362 | +0.15(+0.95%) |
Mar 28, 2022 | 15.22 | 16.10 | 15.22 | 16.08 | 18,067 | +0.86(+5.68%) |
Mar 25, 2022 | 15.83 | 15.83 | 15.06 | 15.22 | 10,196 | -0.34(-2.19%) |
Mar 24, 2022 | 15.26 | 15.56 | 14.81 | 15.56 | 5,422 | +0.52(+3.45%) |
Mar 23, 2022 | 15.00 | 15.46 | 14.99 | 15.04 | 11,555 | -0.02(-0.15%) |
Mar 22, 2022 | 14.81 | 15.20 | 14.55 | 15.06 | 14,109 | +0.73(+5.11%) |
Mar 21, 2022 | 14.55 | 14.58 | 14.15 | 14.33 | 11,871 | -0.10(-0.72%) |
Mar 18, 2022 | 13.94 | 14.59 | 13.83 | 14.43 | 9,793 | +0.39(+2.80%) |
Mar 17, 2022 | 13.36 | 14.04 | 13.36 | 14.04 | 6,341 | +0.58(+4.28%) |
Mar 16, 2022 | 12.98 | 13.46 | 12.73 | 13.46 | 4,778 | +1.00(+8.03%) |
Mar 15, 2022 | 12.24 | 12.46 | 12.00 | 12.46 | 4,904 | +0.32(+2.63%) |
Mar 14, 2022 | 12.71 | 12.76 | 12.09 | 12.14 | 9,495 | -0.65(-5.10%) |
Mar 11, 2022 | 13.60 | 13.60 | 12.79 | 12.79 | 6,829 | -0.74(-5.44%) |
Mar 10, 2022 | 13.34 | 13.53 | 13.10 | 13.53 | 5,827 | -0.27(-1.96%) |
Mar 09, 2022 | 13.39 | 13.84 | 13.39 | 13.80 | 13,400 | +1.02(+7.98%) |
Mar 08, 2022 | 12.59 | 13.17 | 12.41 | 12.78 | 18,467 | +0.17(+1.35%) |
Mar 07, 2022 | 13.12 | 13.29 | 12.57 | 12.61 | 12,347 | -0.64(-4.83%) |
Mar 04, 2022 | 13.75 | 13.76 | 13.13 | 13.25 | 11,316 | -0.73(-5.22%) |
Mar 03, 2022 | 14.91 | 14.91 | 13.91 | 13.98 | 11,027 | -0.79(-5.35%) |
Mar 02, 2022 | 14.66 | 14.80 | 14.36 | 14.77 | 6,859 | +0.15(+1.03%) |