Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.440 | 8.704 | 7.906 | 8.110 | 852,862 | -0.39(-4.59%) |
May 27, 2022 | 7.940 | 8.580 | 7.835 | 8.500 | 545,837 | +0.62(+7.87%) |
May 26, 2022 | 7.500 | 7.930 | 7.400 | 7.880 | 738,842 | +0.39(+5.21%) |
May 25, 2022 | 7.050 | 7.575 | 7.050 | 7.490 | 637,829 | +0.41(+5.79%) |
May 24, 2022 | 7.160 | 7.210 | 6.760 | 7.080 | 537,786 | -0.31(-4.19%) |
May 23, 2022 | 7.490 | 7.580 | 6.845 | 7.390 | 741,541 | -0.06(-0.81%) |
May 20, 2022 | 7.660 | 7.900 | 7.120 | 7.450 | 597,494 | -0.18(-2.36%) |
May 19, 2022 | 7.800 | 8.160 | 7.590 | 7.630 | 782,785 | -0.17(-2.18%) |
May 18, 2022 | 8.130 | 8.890 | 7.630 | 7.800 | 998,015 | -0.41(-4.99%) |
May 17, 2022 | 7.650 | 8.360 | 7.520 | 8.210 | 744,932 | +0.86(+11.70%) |
May 16, 2022 | 7.580 | 7.984 | 7.310 | 7.350 | 857,916 | -0.31(-4.05%) |
May 13, 2022 | 7.190 | 8.190 | 7.150 | 7.660 | 1,120,436 | +0.78(+11.34%) |
May 12, 2022 | 6.410 | 7.039 | 5.670 | 6.880 | 1,617,024 | -0.13(-1.85%) |
May 11, 2022 | 7.820 | 8.169 | 7.000 | 7.010 | 754,379 | -0.89(-11.27%) |
May 10, 2022 | 8.410 | 8.560 | 7.405 | 7.900 | 928,193 | -0.26(-3.19%) |
May 09, 2022 | 8.830 | 8.900 | 8.015 | 8.160 | 1,006,542 | -1.04(-11.30%) |
May 06, 2022 | 9.790 | 9.842 | 8.900 | 9.200 | 559,280 | -0.46(-4.76%) |
May 05, 2022 | 10.43 | 10.46 | 9.240 | 9.660 | 425,721 | -0.80(-7.65%) |
May 04, 2022 | 10.26 | 10.49 | 9.600 | 10.46 | 504,234 | +0.32(+3.16%) |
May 03, 2022 | 9.090 | 10.16 | 9.070 | 10.14 | 696,925 | +1.02(+11.18%) |
May 02, 2022 | 9.020 | 9.180 | 8.600 | 9.120 | 718,404 | -0.01(-0.11%) |
Apr 29, 2022 | 9.570 | 9.730 | 9.050 | 9.130 | 382,222 | -0.51(-5.29%) |
Apr 28, 2022 | 9.570 | 9.820 | 9.160 | 9.640 | 522,452 | +0.09(+0.94%) |
Apr 27, 2022 | 9.340 | 9.880 | 9.340 | 9.550 | 468,186 | +0.00(+0.00%) |
Apr 26, 2022 | 10.08 | 10.42 | 9.550 | 9.550 | 621,098 | -0.40(-4.02%) |
Apr 25, 2022 | 9.500 | 10.15 | 9.218 | 9.950 | 699,358 | +0.11(+1.12%) |
Apr 22, 2022 | 10.60 | 10.90 | 9.550 | 9.840 | 1,334,980 | -0.80(-7.52%) |
Apr 21, 2022 | 11.90 | 11.90 | 10.45 | 10.64 | 942,966 | -1.16(-9.83%) |
Apr 20, 2022 | 12.47 | 12.47 | 11.01 | 11.80 | 828,538 | -0.59(-4.76%) |
Apr 19, 2022 | 12.61 | 12.82 | 12.24 | 12.39 | 378,916 | -0.25(-1.98%) |
Apr 18, 2022 | 13.07 | 13.24 | 12.50 | 12.64 | 417,233 | -0.53(-4.02%) |
Apr 14, 2022 | 13.48 | 13.78 | 13.08 | 13.17 | 477,835 | -0.29(-2.15%) |
Apr 13, 2022 | 13.08 | 13.64 | 12.87 | 13.46 | 569,558 | +0.57(+4.42%) |
Apr 12, 2022 | 12.90 | 13.65 | 12.82 | 12.89 | 974,366 | +0.22(+1.74%) |
Apr 11, 2022 | 11.72 | 12.93 | 11.67 | 12.67 | 618,968 | +0.64(+5.32%) |
Apr 08, 2022 | 12.26 | 12.40 | 11.86 | 12.03 | 374,768 | -0.25(-2.04%) |
Apr 07, 2022 | 11.93 | 12.54 | 11.56 | 12.28 | 497,441 | +0.47(+3.98%) |
Apr 06, 2022 | 12.18 | 12.43 | 11.67 | 11.81 | 496,453 | -0.60(-4.83%) |
Apr 05, 2022 | 12.90 | 13.00 | 12.20 | 12.41 | 856,338 | -0.38(-2.97%) |
Apr 04, 2022 | 12.01 | 12.97 | 11.80 | 12.79 | 903,906 | +1.09(+9.32%) |
Apr 01, 2022 | 12.74 | 12.83 | 11.56 | 11.70 | 659,224 | -0.97(-7.66%) |
Mar 31, 2022 | 12.32 | 13.09 | 12.21 | 12.67 | 700,669 | +0.28(+2.26%) |
Mar 30, 2022 | 11.91 | 13.16 | 11.87 | 12.39 | 1,412,334 | +0.64(+5.45%) |
Mar 29, 2022 | 11.61 | 12.15 | 11.35 | 11.75 | 1,083,423 | +0.13(+1.12%) |
Mar 28, 2022 | 11.85 | 12.20 | 11.23 | 11.62 | 1,038,009 | -0.39(-3.25%) |
Mar 25, 2022 | 11.25 | 12.03 | 10.91 | 12.01 | 1,105,192 | +0.79(+7.04%) |
Mar 24, 2022 | 11.25 | 11.25 | 10.54 | 11.22 | 914,435 | +0.04(+0.36%) |
Mar 23, 2022 | 10.99 | 11.96 | 10.82 | 11.18 | 914,701 | +0.18(+1.64%) |
Mar 22, 2022 | 10.60 | 11.29 | 10.60 | 11.00 | 892,023 | +0.37(+3.48%) |
Mar 21, 2022 | 11.18 | 11.38 | 10.28 | 10.63 | 1,490,495 | -0.44(-3.97%) |
Mar 18, 2022 | 11.26 | 11.83 | 11.05 | 11.07 | 1,042,778 | -0.39(-3.40%) |
Mar 17, 2022 | 10.84 | 11.65 | 10.70 | 11.46 | 1,177,500 | +0.71(+6.60%) |
Mar 16, 2022 | 11.04 | 11.20 | 10.27 | 10.75 | 1,191,792 | -0.03(-0.28%) |
Mar 15, 2022 | 11.47 | 11.58 | 10.64 | 10.78 | 1,120,942 | -0.81(-6.99%) |
Mar 14, 2022 | 13.70 | 13.81 | 11.53 | 11.59 | 1,205,336 | -2.13(-15.52%) |
Mar 11, 2022 | 14.65 | 14.65 | 13.07 | 13.72 | 945,992 | -0.80(-5.51%) |
Mar 10, 2022 | 15.80 | 16.06 | 13.80 | 14.52 | 1,124,884 | -0.26(-1.76%) |
Mar 09, 2022 | 15.02 | 15.35 | 14.05 | 14.78 | 1,124,005 | -0.24(-1.60%) |
Mar 08, 2022 | 12.68 | 15.50 | 12.68 | 15.02 | 1,555,972 | +2.58(+20.74%) |
Mar 07, 2022 | 12.34 | 13.38 | 12.14 | 12.44 | 958,718 | +0.06(+0.48%) |
Mar 04, 2022 | 12.70 | 13.05 | 12.16 | 12.38 | 518,682 | -0.34(-2.67%) |
Mar 03, 2022 | 13.71 | 13.71 | 12.38 | 12.72 | 709,425 | -0.63(-4.72%) |
Mar 02, 2022 | 12.64 | 13.37 | 12.45 | 13.35 | 679,310 | +0.91(+7.32%) |