Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.140 | 8.701 | 8.100 | 8.573 | 122,483 | +0.40(+4.95%) |
May 27, 2022 | 7.943 | 8.209 | 7.874 | 8.169 | 158,803 | +0.33(+4.15%) |
May 26, 2022 | 7.923 | 8.280 | 7.745 | 7.844 | 275,658 | -0.14(-1.73%) |
May 25, 2022 | 8.140 | 8.268 | 7.923 | 7.982 | 246,009 | -0.22(-2.64%) |
May 24, 2022 | 7.923 | 8.228 | 7.736 | 8.199 | 155,989 | +0.05(+0.60%) |
May 23, 2022 | 8.189 | 8.366 | 8.081 | 8.150 | 152,607 | +0.03(+0.36%) |
May 20, 2022 | 8.544 | 8.632 | 8.110 | 8.120 | 256,970 | -0.50(-5.83%) |
May 19, 2022 | 7.933 | 8.760 | 7.933 | 8.623 | 136,938 | +0.65(+8.16%) |
May 18, 2022 | 8.278 | 8.445 | 7.923 | 7.972 | 83,880 | -0.51(-6.04%) |
May 17, 2022 | 8.228 | 8.553 | 8.228 | 8.485 | 81,077 | +0.49(+6.17%) |
May 16, 2022 | 7.982 | 8.159 | 7.676 | 7.992 | 64,814 | -0.09(-1.10%) |
May 13, 2022 | 8.150 | 8.356 | 8.031 | 8.081 | 107,686 | +0.02(+0.24%) |
May 12, 2022 | 7.686 | 8.287 | 7.450 | 8.061 | 123,520 | +0.48(+6.37%) |
May 11, 2022 | 7.982 | 8.051 | 7.410 | 7.578 | 181,804 | -0.35(-4.47%) |
May 10, 2022 | 8.366 | 8.366 | 7.874 | 7.933 | 135,662 | -0.19(-2.31%) |
May 09, 2022 | 8.603 | 8.721 | 8.021 | 8.120 | 96,411 | -0.81(-9.05%) |
May 06, 2022 | 8.860 | 9.113 | 8.616 | 8.928 | 129,757 | +0.01(+0.11%) |
May 05, 2022 | 9.522 | 9.522 | 8.801 | 8.918 | 127,790 | -0.70(-7.29%) |
May 04, 2022 | 9.678 | 9.960 | 9.288 | 9.619 | 255,649 | -0.21(-2.18%) |
May 03, 2022 | 11.35 | 11.35 | 9.610 | 9.833 | 311,458 | -1.56(-13.67%) |
May 02, 2022 | 11.58 | 11.70 | 11.14 | 11.39 | 90,482 | -0.04(-0.34%) |
Apr 29, 2022 | 11.18 | 11.72 | 11.18 | 11.43 | 129,291 | +0.23(+2.09%) |
Apr 28, 2022 | 10.72 | 11.44 | 10.58 | 11.20 | 132,248 | +0.63(+5.99%) |
Apr 27, 2022 | 10.89 | 10.90 | 10.28 | 10.56 | 148,631 | -0.23(-2.16%) |
Apr 26, 2022 | 11.41 | 11.44 | 10.71 | 10.80 | 132,040 | -0.75(-6.49%) |
Apr 25, 2022 | 11.64 | 11.64 | 11.20 | 11.55 | 73,061 | -0.14(-1.17%) |
Apr 22, 2022 | 12.10 | 12.20 | 11.62 | 11.68 | 45,072 | -0.39(-3.23%) |
Apr 21, 2022 | 12.48 | 12.59 | 11.98 | 12.07 | 31,420 | -0.22(-1.82%) |
Apr 20, 2022 | 12.44 | 12.63 | 12.21 | 12.30 | 33,195 | -0.09(-0.71%) |
Apr 19, 2022 | 11.81 | 12.56 | 11.81 | 12.38 | 92,227 | +0.53(+4.43%) |
Apr 18, 2022 | 11.83 | 12.04 | 11.68 | 11.86 | 80,620 | -0.08(-0.65%) |
Apr 14, 2022 | 12.00 | 12.22 | 11.86 | 11.94 | 62,922 | +0.00(+0.00%) |
Apr 13, 2022 | 11.98 | 12.02 | 11.75 | 11.94 | 114,481 | +0.02(+0.16%) |
Apr 12, 2022 | 12.19 | 12.43 | 11.85 | 11.92 | 114,722 | -0.23(-1.92%) |
Apr 11, 2022 | 12.25 | 12.48 | 12.11 | 12.15 | 67,135 | -0.19(-1.58%) |
Apr 08, 2022 | 12.32 | 12.65 | 12.20 | 12.35 | 57,240 | -0.07(-0.55%) |
Apr 07, 2022 | 12.65 | 12.84 | 12.07 | 12.41 | 119,601 | -0.22(-1.77%) |
Apr 06, 2022 | 12.55 | 12.65 | 12.38 | 12.64 | 77,080 | +0.03(+0.23%) |
Apr 05, 2022 | 12.92 | 12.99 | 12.61 | 12.61 | 62,461 | -0.31(-2.41%) |
Apr 04, 2022 | 12.71 | 13.02 | 12.67 | 12.92 | 48,675 | +0.21(+1.69%) |
Apr 01, 2022 | 12.74 | 12.89 | 12.57 | 12.71 | 56,836 | +0.00(+0.00%) |
Mar 31, 2022 | 12.56 | 12.80 | 12.41 | 12.71 | 72,230 | +0.13(+1.01%) |
Mar 30, 2022 | 12.79 | 13.09 | 12.54 | 12.58 | 80,466 | -0.23(-1.82%) |
Mar 29, 2022 | 12.80 | 13.15 | 12.76 | 12.81 | 89,944 | +0.22(+1.78%) |
Mar 28, 2022 | 12.50 | 12.62 | 12.18 | 12.59 | 69,733 | +0.11(+0.86%) |
Mar 25, 2022 | 12.27 | 12.56 | 12.18 | 12.48 | 68,385 | +0.22(+1.83%) |
Mar 24, 2022 | 11.99 | 12.29 | 11.80 | 12.26 | 58,974 | +0.29(+2.44%) |
Mar 23, 2022 | 12.25 | 12.29 | 11.94 | 11.97 | 40,191 | -0.42(-3.38%) |
Mar 22, 2022 | 12.40 | 12.63 | 12.22 | 12.38 | 70,790 | +0.10(+0.79%) |
Mar 21, 2022 | 12.14 | 12.36 | 12.10 | 12.29 | 79,310 | +0.11(+0.88%) |
Mar 18, 2022 | 11.74 | 12.28 | 11.72 | 12.18 | 142,282 | +0.42(+3.56%) |
Mar 17, 2022 | 11.41 | 11.78 | 11.39 | 11.76 | 83,484 | +0.18(+1.51%) |
Mar 16, 2022 | 11.37 | 11.73 | 11.35 | 11.59 | 92,675 | +0.33(+2.94%) |
Mar 15, 2022 | 11.33 | 11.60 | 11.24 | 11.25 | 81,201 | -0.13(-1.11%) |
Mar 14, 2022 | 11.44 | 11.82 | 11.33 | 11.38 | 95,547 | +0.06(+0.52%) |
Mar 11, 2022 | 11.56 | 11.56 | 11.24 | 11.32 | 94,795 | -0.17(-1.44%) |
Mar 10, 2022 | 11.53 | 11.65 | 11.27 | 11.49 | 86,192 | -0.17(-1.42%) |
Mar 09, 2022 | 11.70 | 12.00 | 11.62 | 11.65 | 83,511 | +0.29(+2.57%) |
Mar 08, 2022 | 11.44 | 11.77 | 11.23 | 11.36 | 138,908 | -0.05(-0.43%) |
Mar 07, 2022 | 11.69 | 11.88 | 11.39 | 11.41 | 174,531 | -0.29(-2.50%) |
Mar 04, 2022 | 11.72 | 11.86 | 11.39 | 11.70 | 122,088 | -0.23(-1.96%) |
Mar 03, 2022 | 12.22 | 12.24 | 11.84 | 11.94 | 79,074 | -0.18(-1.45%) |
Mar 02, 2022 | 11.97 | 12.28 | 11.89 | 12.11 | 108,437 | +0.27(+2.30%) |