Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.020 | 8.110 | 7.480 | 7.680 | 1,153,246 | -0.45(-5.54%) |
May 27, 2022 | 7.930 | 8.275 | 7.830 | 8.130 | 545,990 | +0.27(+3.44%) |
May 26, 2022 | 7.450 | 8.110 | 7.360 | 7.860 | 1,225,783 | +0.45(+6.07%) |
May 25, 2022 | 7.170 | 7.490 | 6.980 | 7.410 | 690,718 | +0.17(+2.35%) |
May 24, 2022 | 7.580 | 7.828 | 7.130 | 7.240 | 842,867 | -0.41(-5.36%) |
May 23, 2022 | 7.760 | 7.820 | 7.460 | 7.650 | 773,558 | -0.11(-1.42%) |
May 20, 2022 | 8.380 | 8.570 | 7.570 | 7.760 | 1,311,164 | -0.45(-5.48%) |
May 19, 2022 | 8.150 | 8.420 | 8.010 | 8.210 | 630,133 | -0.04(-0.48%) |
May 18, 2022 | 8.430 | 8.690 | 8.180 | 8.250 | 850,444 | -0.25(-2.94%) |
May 17, 2022 | 8.260 | 8.500 | 8.190 | 8.500 | 748,015 | +0.47(+5.85%) |
May 16, 2022 | 8.090 | 8.430 | 7.952 | 8.030 | 651,552 | -0.11(-1.35%) |
May 13, 2022 | 7.850 | 8.580 | 7.798 | 8.140 | 616,557 | +0.52(+6.82%) |
May 12, 2022 | 7.400 | 7.650 | 7.280 | 7.620 | 677,970 | +0.19(+2.56%) |
May 11, 2022 | 8.070 | 8.230 | 7.320 | 7.430 | 1,085,931 | -0.67(-8.27%) |
May 10, 2022 | 8.320 | 8.810 | 7.930 | 8.100 | 950,990 | -0.05(-0.61%) |
May 09, 2022 | 9.140 | 9.245 | 7.930 | 8.150 | 1,474,814 | -1.26(-13.39%) |
May 06, 2022 | 12.18 | 12.30 | 9.250 | 9.410 | 1,530,608 | -1.38(-12.79%) |
May 05, 2022 | 11.01 | 11.43 | 10.42 | 10.79 | 922,198 | -0.42(-3.75%) |
May 04, 2022 | 11.17 | 11.31 | 10.47 | 11.21 | 637,698 | +0.12(+1.08%) |
May 03, 2022 | 11.01 | 11.24 | 10.96 | 11.09 | 549,684 | +0.08(+0.73%) |
May 02, 2022 | 10.79 | 11.20 | 10.68 | 11.01 | 926,453 | +0.16(+1.47%) |
Apr 29, 2022 | 11.32 | 11.41 | 10.79 | 10.85 | 631,151 | -0.55(-4.82%) |
Apr 28, 2022 | 11.54 | 11.57 | 10.93 | 11.40 | 389,056 | +0.01(+0.09%) |
Apr 27, 2022 | 11.77 | 11.88 | 11.34 | 11.39 | 486,591 | -0.38(-3.23%) |
Apr 26, 2022 | 12.12 | 12.34 | 11.73 | 11.77 | 650,694 | -0.51(-4.15%) |
Apr 25, 2022 | 12.04 | 12.29 | 11.84 | 12.28 | 769,165 | +0.14(+1.15%) |
Apr 22, 2022 | 12.60 | 12.63 | 12.10 | 12.14 | 678,113 | -0.64(-5.01%) |
Apr 21, 2022 | 13.21 | 13.50 | 12.74 | 12.78 | 458,459 | -0.30(-2.29%) |
Apr 20, 2022 | 12.88 | 13.18 | 12.57 | 13.08 | 795,901 | +0.36(+2.83%) |
Apr 19, 2022 | 12.13 | 12.89 | 12.01 | 12.72 | 642,327 | +0.64(+5.30%) |
Apr 18, 2022 | 12.09 | 12.10 | 11.75 | 12.08 | 780,473 | -0.03(-0.25%) |
Apr 14, 2022 | 12.31 | 12.44 | 12.08 | 12.11 | 414,025 | -0.23(-1.86%) |
Apr 13, 2022 | 12.22 | 12.51 | 11.98 | 12.34 | 330,567 | +0.28(+2.32%) |
Apr 12, 2022 | 12.15 | 12.49 | 11.96 | 12.06 | 323,267 | -0.07(-0.58%) |
Apr 11, 2022 | 12.26 | 12.54 | 12.00 | 12.13 | 359,601 | -0.29(-2.33%) |
Apr 08, 2022 | 12.45 | 12.70 | 12.29 | 12.42 | 312,357 | -0.09(-0.72%) |
Apr 07, 2022 | 12.85 | 12.99 | 12.32 | 12.51 | 502,717 | -0.34(-2.65%) |
Apr 06, 2022 | 12.49 | 12.96 | 12.12 | 12.85 | 940,639 | +0.19(+1.50%) |
Apr 05, 2022 | 12.90 | 13.27 | 12.47 | 12.66 | 667,182 | -0.17(-1.33%) |
Apr 04, 2022 | 12.77 | 13.65 | 12.36 | 12.83 | 4,076,578 | -0.06(-0.47%) |
Apr 01, 2022 | 11.49 | 12.95 | 11.49 | 12.89 | 2,039,923 | +1.39(+12.09%) |
Mar 31, 2022 | 11.42 | 11.84 | 11.38 | 11.50 | 462,144 | +0.04(+0.35%) |
Mar 30, 2022 | 11.07 | 11.73 | 11.07 | 11.46 | 616,383 | +0.36(+3.24%) |
Mar 29, 2022 | 10.73 | 11.53 | 10.65 | 11.10 | 657,435 | +0.47(+4.42%) |
Mar 28, 2022 | 10.49 | 10.63 | 10.30 | 10.63 | 418,588 | +0.10(+0.95%) |
Mar 25, 2022 | 10.74 | 10.85 | 10.42 | 10.53 | 256,799 | -0.23(-2.14%) |
Mar 24, 2022 | 10.45 | 10.77 | 10.29 | 10.76 | 238,051 | +0.31(+2.97%) |
Mar 23, 2022 | 10.74 | 10.74 | 10.43 | 10.45 | 308,112 | -0.37(-3.42%) |
Mar 22, 2022 | 10.77 | 11.03 | 10.69 | 10.82 | 280,837 | +0.03(+0.28%) |
Mar 21, 2022 | 11.18 | 11.22 | 10.59 | 10.79 | 230,079 | -0.39(-3.49%) |
Mar 18, 2022 | 10.91 | 11.28 | 10.91 | 11.18 | 601,004 | +0.24(+2.19%) |
Mar 17, 2022 | 10.47 | 10.96 | 10.38 | 10.94 | 372,527 | +0.36(+3.40%) |
Mar 16, 2022 | 10.36 | 10.62 | 10.11 | 10.58 | 382,001 | +0.45(+4.44%) |
Mar 15, 2022 | 9.760 | 10.13 | 9.650 | 10.13 | 564,594 | +0.42(+4.33%) |
Mar 14, 2022 | 10.59 | 10.67 | 9.680 | 9.710 | 528,977 | -0.90(-8.48%) |
Mar 11, 2022 | 11.07 | 11.18 | 10.57 | 10.61 | 351,885 | -0.29(-2.66%) |
Mar 10, 2022 | 11.08 | 11.08 | 10.61 | 10.90 | 469,743 | -0.38(-3.37%) |
Mar 09, 2022 | 11.50 | 11.65 | 10.97 | 11.28 | 613,754 | +0.01(+0.09%) |
Mar 08, 2022 | 11.32 | 11.70 | 11.20 | 11.27 | 625,082 | -0.03(-0.27%) |
Mar 07, 2022 | 11.44 | 11.62 | 11.13 | 11.30 | 606,858 | -0.09(-0.79%) |
Mar 04, 2022 | 11.19 | 11.41 | 10.94 | 11.39 | 447,878 | +0.08(+0.71%) |
Mar 03, 2022 | 11.38 | 11.75 | 11.09 | 11.31 | 519,427 | -0.05(-0.44%) |
Mar 02, 2022 | 11.00 | 11.59 | 10.79 | 11.36 | 1,020,168 | +0.29(+2.62%) |