Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.680 | 9.750 | 9.160 | 9.310 | 3,420,370 | -0.45(-4.61%) |
May 27, 2022 | 9.110 | 9.900 | 9.100 | 9.760 | 2,740,439 | +0.71(+7.85%) |
May 26, 2022 | 8.810 | 9.285 | 8.710 | 9.050 | 2,618,558 | +0.25(+2.84%) |
May 25, 2022 | 8.600 | 8.830 | 8.450 | 8.800 | 2,200,142 | +0.23(+2.68%) |
May 24, 2022 | 8.830 | 8.880 | 8.470 | 8.570 | 2,332,293 | -0.33(-3.71%) |
May 23, 2022 | 9.140 | 9.220 | 8.790 | 8.900 | 1,815,204 | -0.20(-2.20%) |
May 20, 2022 | 9.110 | 9.200 | 8.670 | 9.100 | 3,199,915 | +0.07(+0.78%) |
May 19, 2022 | 8.500 | 9.110 | 8.450 | 9.030 | 3,978,538 | +0.51(+5.99%) |
May 18, 2022 | 8.680 | 8.910 | 8.330 | 8.520 | 3,226,020 | -0.38(-4.27%) |
May 17, 2022 | 8.700 | 9.000 | 8.500 | 8.900 | 3,294,450 | +0.40(+4.71%) |
May 16, 2022 | 8.400 | 8.740 | 8.139 | 8.500 | 4,531,680 | +0.11(+1.31%) |
May 13, 2022 | 8.160 | 8.680 | 7.990 | 8.390 | 5,858,447 | +0.50(+6.34%) |
May 12, 2022 | 7.800 | 8.170 | 7.610 | 7.890 | 5,384,214 | -0.05(-0.63%) |
May 11, 2022 | 8.510 | 8.570 | 7.750 | 7.940 | 5,338,681 | -0.66(-7.67%) |
May 10, 2022 | 8.700 | 9.110 | 8.430 | 8.600 | 5,720,817 | +0.23(+2.75%) |
May 09, 2022 | 8.930 | 9.070 | 8.260 | 8.370 | 6,209,597 | -0.72(-7.92%) |
May 06, 2022 | 9.660 | 9.690 | 8.960 | 9.090 | 5,108,652 | -0.69(-7.06%) |
May 05, 2022 | 9.720 | 10.43 | 9.600 | 9.780 | 7,193,696 | -0.40(-3.93%) |
May 04, 2022 | 9.820 | 10.22 | 9.425 | 10.18 | 6,987,462 | +0.38(+3.88%) |
May 03, 2022 | 9.610 | 9.850 | 9.500 | 9.800 | 5,116,982 | +0.20(+2.08%) |
May 02, 2022 | 9.210 | 9.645 | 9.184 | 9.600 | 7,239,699 | +0.31(+3.34%) |
Apr 29, 2022 | 9.710 | 10.02 | 9.250 | 9.290 | 4,747,775 | -0.38(-3.93%) |
Apr 28, 2022 | 10.02 | 10.14 | 9.410 | 9.670 | 4,917,670 | -0.28(-2.81%) |
Apr 27, 2022 | 9.500 | 10.08 | 9.500 | 9.950 | 3,836,606 | +0.45(+4.74%) |
Apr 26, 2022 | 10.03 | 10.24 | 9.480 | 9.500 | 4,654,500 | -0.57(-5.66%) |
Apr 25, 2022 | 9.570 | 10.20 | 9.570 | 10.07 | 3,404,771 | +0.40(+4.14%) |
Apr 22, 2022 | 9.760 | 9.910 | 9.580 | 9.670 | 4,441,744 | -0.02(-0.21%) |
Apr 21, 2022 | 10.25 | 10.47 | 9.540 | 9.690 | 7,323,201 | -0.62(-6.01%) |
Apr 20, 2022 | 10.23 | 10.54 | 10.15 | 10.31 | 4,648,524 | +0.09(+0.88%) |
Apr 19, 2022 | 10.58 | 10.75 | 10.17 | 10.22 | 6,115,122 | -0.39(-3.68%) |
Apr 18, 2022 | 11.04 | 11.09 | 10.55 | 10.61 | 7,621,049 | -0.78(-6.81%) |
Apr 14, 2022 | 12.36 | 12.76 | 11.30 | 11.38 | 8,398,872 | -1.21(-9.57%) |
Apr 13, 2022 | 10.98 | 12.79 | 10.97 | 12.59 | 9,462,994 | +1.66(+15.19%) |
Apr 12, 2022 | 10.83 | 11.29 | 10.66 | 10.93 | 6,610,369 | +0.05(+0.46%) |
Apr 11, 2022 | 10.40 | 11.17 | 10.17 | 10.88 | 10,258,761 | -0.24(-2.16%) |
Apr 08, 2022 | 13.97 | 13.99 | 11.02 | 11.12 | 37,366,436 | -6.76(-37.81%) |
Apr 07, 2022 | 16.24 | 18.00 | 16.24 | 17.88 | 6,274,111 | +1.41(+8.56%) |
Apr 06, 2022 | 16.00 | 16.56 | 15.81 | 16.47 | 2,813,940 | +0.24(+1.48%) |
Apr 05, 2022 | 16.50 | 16.73 | 16.05 | 16.23 | 2,847,653 | -0.53(-3.16%) |
Apr 04, 2022 | 16.60 | 16.86 | 16.33 | 16.76 | 2,122,172 | +0.17(+1.02%) |
Apr 01, 2022 | 16.24 | 17.05 | 16.09 | 16.59 | 3,285,431 | +0.33(+2.03%) |
Mar 31, 2022 | 16.46 | 16.56 | 16.25 | 16.26 | 1,963,609 | -0.18(-1.09%) |
Mar 30, 2022 | 17.09 | 17.30 | 16.39 | 16.44 | 2,057,880 | -0.67(-3.92%) |
Mar 29, 2022 | 16.47 | 17.57 | 16.44 | 17.11 | 3,230,997 | +0.90(+5.55%) |
Mar 28, 2022 | 15.91 | 16.42 | 15.73 | 16.21 | 1,665,900 | +0.22(+1.38%) |
Mar 25, 2022 | 16.63 | 16.70 | 15.93 | 15.99 | 2,025,162 | -0.69(-4.14%) |
Mar 24, 2022 | 16.52 | 16.70 | 16.07 | 16.68 | 1,454,432 | +0.27(+1.65%) |
Mar 23, 2022 | 16.67 | 16.89 | 16.39 | 16.41 | 1,583,423 | -0.32(-1.91%) |
Mar 22, 2022 | 15.90 | 16.79 | 15.64 | 16.73 | 3,198,377 | +0.95(+6.02%) |
Mar 21, 2022 | 16.18 | 16.62 | 15.73 | 15.78 | 3,768,392 | -0.44(-2.71%) |
Mar 18, 2022 | 15.74 | 17.12 | 15.61 | 16.22 | 7,122,043 | +0.38(+2.40%) |
Mar 17, 2022 | 15.48 | 15.94 | 15.29 | 15.84 | 2,919,183 | +0.37(+2.39%) |
Mar 16, 2022 | 15.29 | 15.52 | 14.43 | 15.47 | 5,701,410 | +0.31(+2.04%) |
Mar 15, 2022 | 15.92 | 15.99 | 14.92 | 15.16 | 3,339,166 | -0.65(-4.11%) |
Mar 14, 2022 | 16.02 | 16.18 | 15.47 | 15.81 | 3,121,764 | -0.31(-1.92%) |
Mar 11, 2022 | 16.94 | 17.70 | 16.11 | 16.12 | 2,995,261 | -0.72(-4.28%) |
Mar 10, 2022 | 18.14 | 18.19 | 16.52 | 16.84 | 4,456,724 | -1.61(-8.73%) |
Mar 09, 2022 | 17.99 | 18.60 | 17.90 | 18.45 | 3,058,698 | +0.81(+4.59%) |
Mar 08, 2022 | 17.25 | 18.52 | 17.25 | 17.64 | 4,059,261 | +0.28(+1.61%) |
Mar 07, 2022 | 15.97 | 17.44 | 15.97 | 17.36 | 3,667,180 | +1.26(+7.83%) |
Mar 04, 2022 | 16.24 | 16.41 | 15.86 | 16.10 | 2,518,927 | -0.38(-2.31%) |
Mar 03, 2022 | 16.96 | 17.04 | 16.36 | 16.48 | 2,147,251 | -0.47(-2.77%) |
Mar 02, 2022 | 16.98 | 17.12 | 16.55 | 16.95 | 1,779,789 | +0.13(+0.77%) |