Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.340 | 9.420 | 8.940 | 9.280 | 126,905 | -0.15(-1.59%) |
May 27, 2022 | 9.500 | 9.580 | 8.990 | 9.430 | 167,044 | -0.06(-0.63%) |
May 26, 2022 | 9.320 | 9.635 | 8.920 | 9.490 | 180,989 | +0.30(+3.26%) |
May 25, 2022 | 9.600 | 9.600 | 8.715 | 9.190 | 202,776 | -0.26(-2.75%) |
May 24, 2022 | 8.450 | 9.520 | 8.335 | 9.450 | 227,045 | +0.86(+10.01%) |
May 23, 2022 | 8.480 | 8.890 | 8.270 | 8.590 | 187,199 | +0.05(+0.59%) |
May 20, 2022 | 8.620 | 8.730 | 8.050 | 8.540 | 139,509 | +0.28(+3.39%) |
May 19, 2022 | 7.920 | 8.310 | 7.690 | 8.260 | 146,587 | +0.14(+1.72%) |
May 18, 2022 | 8.610 | 8.645 | 7.980 | 8.120 | 159,001 | -0.05(-0.61%) |
May 17, 2022 | 8.330 | 8.370 | 7.800 | 8.170 | 149,653 | +0.09(+1.11%) |
May 16, 2022 | 8.720 | 9.065 | 8.060 | 8.080 | 133,816 | -0.74(-8.39%) |
May 13, 2022 | 9.300 | 9.300 | 7.820 | 8.820 | 251,897 | -0.43(-4.65%) |
May 12, 2022 | 8.290 | 9.280 | 7.980 | 9.250 | 216,369 | +0.92(+11.04%) |
May 11, 2022 | 8.510 | 8.905 | 7.820 | 8.330 | 173,249 | -0.29(-3.36%) |
May 10, 2022 | 9.180 | 9.940 | 8.240 | 8.620 | 171,522 | -0.02(-0.23%) |
May 09, 2022 | 9.770 | 9.770 | 8.100 | 8.640 | 171,034 | -1.28(-12.90%) |
May 06, 2022 | 9.850 | 10.12 | 9.492 | 9.920 | 193,259 | -0.08(-0.80%) |
May 05, 2022 | 11.16 | 11.16 | 9.800 | 10.00 | 134,450 | -1.30(-11.50%) |
May 04, 2022 | 11.51 | 11.66 | 10.77 | 11.30 | 277,300 | -0.25(-2.16%) |
May 03, 2022 | 11.52 | 12.07 | 11.28 | 11.55 | 74,221 | -0.10(-0.86%) |
May 02, 2022 | 11.69 | 12.29 | 11.29 | 11.65 | 90,989 | -0.14(-1.19%) |
Apr 29, 2022 | 11.90 | 12.99 | 11.40 | 11.79 | 116,562 | -0.42(-3.44%) |
Apr 28, 2022 | 13.96 | 13.96 | 11.21 | 12.21 | 221,961 | -1.61(-11.65%) |
Apr 27, 2022 | 15.51 | 15.70 | 13.34 | 13.82 | 234,506 | -1.51(-9.85%) |
Apr 26, 2022 | 14.51 | 16.00 | 14.51 | 15.33 | 143,346 | +0.43(+2.89%) |
Apr 25, 2022 | 14.92 | 15.05 | 13.81 | 14.90 | 43,904 | +0.50(+3.47%) |
Apr 22, 2022 | 13.92 | 14.71 | 13.80 | 14.40 | 51,797 | +0.54(+3.90%) |
Apr 21, 2022 | 14.30 | 14.90 | 13.86 | 13.86 | 28,786 | -0.27(-1.91%) |
Apr 20, 2022 | 14.77 | 15.00 | 13.81 | 14.13 | 33,999 | -0.30(-2.08%) |
Apr 19, 2022 | 13.64 | 14.81 | 13.64 | 14.43 | 22,989 | +1.01(+7.53%) |
Apr 18, 2022 | 12.97 | 14.17 | 12.69 | 13.42 | 33,796 | +0.21(+1.59%) |
Apr 14, 2022 | 13.98 | 13.98 | 13.21 | 13.21 | 10,457 | -0.64(-4.62%) |
Apr 13, 2022 | 13.18 | 14.09 | 12.93 | 13.85 | 42,934 | +0.77(+5.89%) |
Apr 12, 2022 | 13.04 | 13.92 | 12.78 | 13.08 | 42,662 | +0.32(+2.51%) |
Apr 11, 2022 | 12.70 | 13.12 | 12.19 | 12.76 | 12,962 | -0.26(-2.00%) |
Apr 08, 2022 | 13.51 | 13.61 | 12.75 | 13.02 | 36,886 | -0.19(-1.44%) |
Apr 07, 2022 | 13.52 | 14.01 | 12.78 | 13.21 | 24,102 | +0.17(+1.30%) |
Apr 06, 2022 | 13.54 | 13.75 | 13.00 | 13.04 | 17,819 | -0.71(-5.16%) |
Apr 05, 2022 | 14.21 | 14.26 | 13.09 | 13.75 | 39,843 | -0.19(-1.36%) |
Apr 04, 2022 | 13.35 | 14.03 | 13.14 | 13.94 | 57,223 | +0.80(+6.09%) |
Apr 01, 2022 | 13.07 | 13.63 | 12.77 | 13.14 | 43,549 | +0.14(+1.08%) |
Mar 31, 2022 | 13.04 | 13.17 | 12.58 | 13.00 | 36,018 | -0.05(-0.38%) |
Mar 30, 2022 | 13.82 | 14.25 | 13.00 | 13.05 | 23,552 | -0.84(-6.05%) |
Mar 29, 2022 | 13.35 | 14.20 | 12.87 | 13.89 | 89,790 | +0.75(+5.71%) |
Mar 28, 2022 | 13.03 | 13.22 | 12.78 | 13.14 | 21,249 | +0.15(+1.15%) |
Mar 25, 2022 | 13.31 | 13.45 | 12.63 | 12.99 | 22,191 | -0.36(-2.70%) |
Mar 24, 2022 | 13.34 | 13.54 | 12.93 | 13.35 | 25,863 | +0.13(+0.98%) |
Mar 23, 2022 | 14.08 | 14.08 | 13.22 | 13.22 | 21,735 | -0.87(-6.17%) |
Mar 22, 2022 | 13.78 | 14.09 | 13.44 | 14.09 | 54,641 | +0.43(+3.15%) |
Mar 21, 2022 | 14.39 | 14.84 | 13.66 | 13.66 | 39,212 | -1.13(-7.64%) |
Mar 18, 2022 | 12.81 | 14.88 | 12.81 | 14.79 | 111,462 | +1.80(+13.86%) |
Mar 17, 2022 | 12.20 | 13.16 | 12.20 | 12.99 | 45,097 | +0.64(+5.18%) |
Mar 16, 2022 | 12.96 | 13.34 | 11.46 | 12.35 | 138,809 | -0.37(-2.91%) |
Mar 15, 2022 | 12.07 | 12.99 | 11.34 | 12.72 | 43,509 | +0.81(+6.80%) |
Mar 14, 2022 | 12.71 | 12.71 | 11.18 | 11.91 | 52,407 | -0.79(-6.22%) |
Mar 11, 2022 | 13.44 | 13.57 | 12.37 | 12.70 | 51,121 | -0.67(-5.01%) |
Mar 10, 2022 | 12.75 | 13.52 | 12.49 | 13.37 | 47,362 | +0.24(+1.83%) |
Mar 09, 2022 | 12.83 | 13.54 | 12.55 | 13.13 | 34,195 | +0.74(+5.97%) |
Mar 08, 2022 | 11.70 | 13.09 | 11.40 | 12.39 | 31,400 | +0.88(+7.65%) |
Mar 07, 2022 | 13.39 | 14.02 | 11.46 | 11.51 | 63,840 | -2.01(-14.87%) |
Mar 04, 2022 | 12.56 | 13.53 | 12.17 | 13.52 | 85,429 | +0.52(+4.00%) |
Mar 03, 2022 | 14.81 | 14.81 | 12.78 | 13.00 | 91,087 | -1.75(-11.86%) |
Mar 02, 2022 | 13.65 | 15.12 | 13.50 | 14.75 | 76,158 | +1.10(+8.06%) |