Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.20 | 13.70 | 12.91 | 13.20 | 37,659 | -0.34(-2.51%) |
May 27, 2022 | 12.09 | 13.74 | 11.79 | 13.54 | 72,781 | +1.59(+13.31%) |
May 26, 2022 | 11.46 | 12.24 | 11.26 | 11.95 | 38,967 | +0.81(+7.27%) |
May 25, 2022 | 11.81 | 11.81 | 10.58 | 11.14 | 32,022 | -0.06(-0.54%) |
May 24, 2022 | 11.38 | 11.40 | 10.75 | 11.20 | 20,487 | -0.41(-3.53%) |
May 23, 2022 | 10.26 | 11.64 | 10.26 | 11.61 | 47,216 | +0.61(+5.55%) |
May 20, 2022 | 11.64 | 13.41 | 9.320 | 11.00 | 253,733 | -0.75(-6.38%) |
May 19, 2022 | 10.32 | 12.27 | 10.32 | 11.75 | 75,446 | +1.30(+12.44%) |
May 18, 2022 | 10.25 | 11.99 | 10.16 | 10.45 | 74,197 | +0.15(+1.46%) |
May 17, 2022 | 8.930 | 10.50 | 8.930 | 10.30 | 38,478 | +1.35(+15.08%) |
May 16, 2022 | 8.920 | 9.110 | 8.736 | 8.950 | 27,560 | -0.01(-0.11%) |
May 13, 2022 | 8.460 | 9.110 | 8.334 | 8.960 | 33,375 | +0.60(+7.18%) |
May 12, 2022 | 7.870 | 8.650 | 7.870 | 8.360 | 49,400 | +0.37(+4.63%) |
May 11, 2022 | 8.640 | 8.640 | 7.747 | 7.990 | 19,649 | -0.75(-8.58%) |
May 10, 2022 | 8.600 | 8.910 | 8.550 | 8.740 | 16,267 | +0.30(+3.55%) |
May 09, 2022 | 9.260 | 9.370 | 8.376 | 8.440 | 73,037 | -0.99(-10.50%) |
May 06, 2022 | 9.006 | 9.510 | 9.006 | 9.430 | 38,311 | +0.18(+1.95%) |
May 05, 2022 | 8.820 | 9.250 | 8.709 | 9.250 | 35,525 | +0.37(+4.17%) |
May 04, 2022 | 8.430 | 8.970 | 8.308 | 8.880 | 32,587 | +0.34(+3.98%) |
May 03, 2022 | 8.000 | 8.550 | 8.000 | 8.540 | 32,470 | +0.37(+4.53%) |
May 02, 2022 | 7.680 | 8.220 | 7.680 | 8.170 | 15,434 | +0.46(+5.97%) |
Apr 29, 2022 | 8.150 | 8.265 | 7.630 | 7.710 | 25,957 | -0.43(-5.28%) |
Apr 28, 2022 | 8.190 | 8.230 | 8.050 | 8.140 | 15,242 | +0.04(+0.49%) |
Apr 27, 2022 | 8.200 | 8.350 | 8.000 | 8.100 | 15,147 | -0.20(-2.41%) |
Apr 26, 2022 | 8.200 | 8.390 | 8.070 | 8.300 | 14,148 | -0.07(-0.90%) |
Apr 25, 2022 | 8.230 | 8.540 | 8.010 | 8.375 | 22,312 | +0.14(+1.76%) |
Apr 22, 2022 | 8.530 | 8.530 | 8.200 | 8.230 | 19,020 | -0.05(-0.60%) |
Apr 21, 2022 | 8.460 | 8.580 | 8.190 | 8.280 | 19,484 | -0.12(-1.49%) |
Apr 20, 2022 | 8.330 | 8.550 | 8.060 | 8.405 | 31,562 | +0.15(+1.88%) |
Apr 19, 2022 | 7.900 | 8.565 | 7.900 | 8.250 | 21,841 | +0.42(+5.36%) |
Apr 18, 2022 | 8.290 | 8.340 | 7.660 | 7.830 | 16,980 | -0.57(-6.79%) |
Apr 14, 2022 | 8.580 | 8.691 | 8.140 | 8.400 | 17,505 | -0.05(-0.59%) |
Apr 13, 2022 | 8.300 | 8.470 | 8.250 | 8.450 | 7,233 | +0.26(+3.17%) |
Apr 12, 2022 | 8.310 | 8.600 | 8.060 | 8.190 | 32,951 | -0.01(-0.12%) |
Apr 11, 2022 | 8.180 | 8.400 | 8.000 | 8.200 | 18,099 | +0.01(+0.12%) |
Apr 08, 2022 | 8.500 | 8.610 | 8.130 | 8.190 | 19,869 | -0.41(-4.77%) |
Apr 07, 2022 | 8.340 | 8.940 | 8.344 | 8.600 | 12,704 | +0.06(+0.70%) |
Apr 06, 2022 | 9.250 | 9.250 | 8.450 | 8.540 | 33,950 | -0.85(-9.05%) |
Apr 05, 2022 | 9.380 | 9.490 | 8.990 | 9.390 | 22,280 | +0.08(+0.86%) |
Apr 04, 2022 | 8.800 | 9.380 | 8.660 | 9.310 | 16,208 | +0.26(+2.87%) |
Apr 01, 2022 | 8.730 | 9.200 | 8.490 | 9.050 | 18,306 | +0.25(+2.84%) |
Mar 31, 2022 | 8.670 | 9.000 | 8.600 | 8.800 | 34,191 | +0.25(+2.92%) |
Mar 30, 2022 | 9.440 | 9.440 | 8.150 | 8.550 | 60,104 | +0.50(+6.21%) |
Mar 29, 2022 | 8.130 | 8.300 | 8.000 | 8.050 | 37,015 | -0.08(-0.98%) |
Mar 28, 2022 | 8.000 | 8.195 | 7.860 | 8.130 | 21,230 | +0.16(+2.01%) |
Mar 25, 2022 | 8.200 | 8.420 | 7.960 | 7.970 | 32,289 | -0.28(-3.39%) |
Mar 24, 2022 | 8.280 | 8.470 | 8.000 | 8.250 | 84,587 | +0.14(+1.73%) |
Mar 23, 2022 | 9.050 | 9.050 | 8.060 | 8.110 | 114,379 | -1.04(-11.37%) |
Mar 22, 2022 | 9.120 | 9.290 | 8.420 | 9.150 | 29,523 | +0.35(+3.98%) |
Mar 21, 2022 | 8.850 | 9.070 | 8.380 | 8.800 | 41,988 | -0.11(-1.23%) |
Mar 18, 2022 | 9.330 | 9.330 | 8.470 | 8.910 | 34,956 | +0.01(+0.11%) |
Mar 17, 2022 | 8.250 | 9.170 | 7.990 | 8.900 | 42,763 | +0.48(+5.70%) |
Mar 16, 2022 | 8.150 | 8.580 | 7.990 | 8.420 | 19,024 | +0.61(+7.81%) |
Mar 15, 2022 | 8.080 | 8.130 | 7.500 | 7.810 | 15,451 | -0.10(-1.26%) |
Mar 14, 2022 | 8.270 | 8.340 | 7.900 | 7.910 | 23,498 | -0.46(-5.50%) |
Mar 11, 2022 | 8.470 | 8.470 | 8.141 | 8.370 | 11,764 | -0.03(-0.36%) |
Mar 10, 2022 | 8.200 | 8.420 | 8.110 | 8.400 | 12,098 | +0.04(+0.48%) |
Mar 09, 2022 | 8.540 | 8.788 | 8.021 | 8.360 | 39,347 | +0.12(+1.46%) |
Mar 08, 2022 | 8.660 | 8.950 | 7.850 | 8.240 | 65,798 | -0.32(-3.74%) |
Mar 07, 2022 | 8.250 | 9.130 | 8.190 | 8.560 | 52,632 | +0.27(+3.26%) |
Mar 04, 2022 | 8.000 | 8.320 | 7.855 | 8.290 | 14,634 | +0.27(+3.37%) |
Mar 03, 2022 | 8.480 | 8.490 | 8.000 | 8.020 | 16,388 | -0.27(-3.26%) |
Mar 02, 2022 | 8.690 | 8.690 | 8.000 | 8.290 | 17,049 | +0.03(+0.36%) |