Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.280 | 8.340 | 7.960 | 8.030 | 1,184,885 | -0.33(-3.95%) |
May 27, 2022 | 8.240 | 8.515 | 8.210 | 8.360 | 688,698 | +0.19(+2.33%) |
May 26, 2022 | 7.950 | 8.300 | 7.940 | 8.170 | 444,048 | +0.34(+4.34%) |
May 25, 2022 | 7.650 | 7.920 | 7.620 | 7.830 | 457,383 | +0.08(+1.03%) |
May 24, 2022 | 7.830 | 7.830 | 7.470 | 7.750 | 551,631 | -0.16(-2.02%) |
May 23, 2022 | 7.740 | 7.928 | 7.580 | 7.910 | 596,117 | +0.27(+3.53%) |
May 20, 2022 | 7.910 | 7.950 | 7.470 | 7.640 | 706,242 | -0.11(-1.42%) |
May 19, 2022 | 7.870 | 8.040 | 7.660 | 7.750 | 764,112 | -0.25(-3.12%) |
May 18, 2022 | 8.200 | 8.300 | 7.875 | 8.000 | 618,656 | -0.34(-4.08%) |
May 17, 2022 | 8.280 | 8.480 | 8.220 | 8.340 | 519,320 | +0.23(+2.84%) |
May 16, 2022 | 8.250 | 8.350 | 8.040 | 8.110 | 542,936 | -0.21(-2.52%) |
May 13, 2022 | 8.330 | 8.440 | 8.030 | 8.320 | 747,969 | +0.16(+1.96%) |
May 12, 2022 | 8.650 | 8.700 | 7.980 | 8.160 | 1,072,781 | -0.51(-5.88%) |
May 11, 2022 | 9.310 | 9.392 | 8.620 | 8.670 | 944,598 | -0.79(-8.35%) |
May 10, 2022 | 9.720 | 9.900 | 9.330 | 9.460 | 414,174 | -0.12(-1.25%) |
May 09, 2022 | 9.600 | 9.770 | 9.450 | 9.580 | 676,848 | -0.19(-1.94%) |
May 06, 2022 | 9.830 | 9.940 | 9.620 | 9.770 | 410,340 | -0.26(-2.59%) |
May 05, 2022 | 10.13 | 10.13 | 9.740 | 10.03 | 418,456 | -0.24(-2.34%) |
May 04, 2022 | 10.07 | 10.30 | 9.790 | 10.27 | 320,099 | +0.30(+3.01%) |
May 03, 2022 | 9.800 | 10.13 | 9.697 | 9.970 | 452,023 | +0.17(+1.73%) |
May 02, 2022 | 10.09 | 10.09 | 9.530 | 9.800 | 583,709 | -0.10(-1.01%) |
Apr 29, 2022 | 10.30 | 10.62 | 9.880 | 9.900 | 664,975 | -0.73(-6.87%) |
Apr 28, 2022 | 10.65 | 10.77 | 10.36 | 10.63 | 410,660 | +0.05(+0.47%) |
Apr 27, 2022 | 10.97 | 11.09 | 10.58 | 10.58 | 483,441 | -0.46(-4.17%) |
Apr 26, 2022 | 11.20 | 11.36 | 11.00 | 11.04 | 331,122 | -0.32(-2.82%) |
Apr 25, 2022 | 11.42 | 11.61 | 11.16 | 11.36 | 621,479 | -0.23(-1.98%) |
Apr 22, 2022 | 11.41 | 11.64 | 11.34 | 11.59 | 418,651 | -0.01(-0.09%) |
Apr 21, 2022 | 11.89 | 11.95 | 11.38 | 11.60 | 372,463 | -0.13(-1.11%) |
Apr 20, 2022 | 11.93 | 12.04 | 11.55 | 11.73 | 378,506 | -0.11(-0.93%) |
Apr 19, 2022 | 11.75 | 12.17 | 11.75 | 11.84 | 310,383 | +0.12(+1.02%) |
Apr 18, 2022 | 11.88 | 12.03 | 11.64 | 11.72 | 333,805 | -0.22(-1.84%) |
Apr 14, 2022 | 12.21 | 12.37 | 11.93 | 11.94 | 158,936 | -0.18(-1.49%) |
Apr 13, 2022 | 12.15 | 12.42 | 12.06 | 12.12 | 326,916 | +0.00(+0.00%) |
Apr 12, 2022 | 12.06 | 12.26 | 11.92 | 12.12 | 275,765 | +0.20(+1.68%) |
Apr 11, 2022 | 11.98 | 12.29 | 11.90 | 11.92 | 383,289 | -0.11(-0.91%) |
Apr 08, 2022 | 12.07 | 12.26 | 11.95 | 12.03 | 443,314 | -0.06(-0.50%) |
Apr 07, 2022 | 12.25 | 12.25 | 11.86 | 12.09 | 358,312 | -0.21(-1.71%) |
Apr 06, 2022 | 12.50 | 12.50 | 12.10 | 12.30 | 436,794 | -0.30(-2.38%) |
Apr 05, 2022 | 13.18 | 13.30 | 12.58 | 12.60 | 282,797 | -0.60(-4.55%) |
Apr 04, 2022 | 13.00 | 13.37 | 12.77 | 13.20 | 340,182 | +0.21(+1.62%) |
Apr 01, 2022 | 12.75 | 13.01 | 12.64 | 12.99 | 348,257 | +0.33(+2.61%) |
Mar 31, 2022 | 12.66 | 12.88 | 12.60 | 12.66 | 393,382 | +0.13(+1.04%) |
Mar 30, 2022 | 12.58 | 12.69 | 12.40 | 12.53 | 383,294 | -0.17(-1.34%) |
Mar 29, 2022 | 12.84 | 13.05 | 12.57 | 12.70 | 510,165 | -0.06(-0.47%) |
Mar 28, 2022 | 12.78 | 12.79 | 12.44 | 12.76 | 335,342 | +0.00(+0.00%) |
Mar 25, 2022 | 12.57 | 12.79 | 12.47 | 12.76 | 367,469 | +0.19(+1.51%) |
Mar 24, 2022 | 12.08 | 12.60 | 12.01 | 12.57 | 354,344 | +0.47(+3.88%) |
Mar 23, 2022 | 12.13 | 12.34 | 12.00 | 12.10 | 305,668 | -0.06(-0.49%) |
Mar 22, 2022 | 11.70 | 12.29 | 11.70 | 12.16 | 512,631 | +0.51(+4.38%) |
Mar 21, 2022 | 11.79 | 11.86 | 11.50 | 11.65 | 484,409 | -0.20(-1.69%) |
Mar 18, 2022 | 11.83 | 11.97 | 11.57 | 11.85 | 787,538 | -0.05(-0.42%) |
Mar 17, 2022 | 11.04 | 11.90 | 10.91 | 11.90 | 649,246 | +0.81(+7.30%) |
Mar 16, 2022 | 11.67 | 11.80 | 10.73 | 11.09 | 675,253 | -0.22(-1.95%) |
Mar 15, 2022 | 10.93 | 11.35 | 10.84 | 11.31 | 484,873 | +0.37(+3.38%) |
Mar 14, 2022 | 11.57 | 11.57 | 10.84 | 10.94 | 599,754 | -0.53(-4.62%) |
Mar 11, 2022 | 12.13 | 12.45 | 11.43 | 11.47 | 503,505 | -0.51(-4.26%) |
Mar 10, 2022 | 11.90 | 12.11 | 11.38 | 11.98 | 645,261 | -0.25(-2.04%) |
Mar 09, 2022 | 11.67 | 12.69 | 11.60 | 12.23 | 786,886 | +0.78(+6.81%) |
Mar 08, 2022 | 10.76 | 11.79 | 10.66 | 11.45 | 648,291 | +0.69(+6.41%) |
Mar 07, 2022 | 11.14 | 11.31 | 10.75 | 10.76 | 670,712 | -0.39(-3.50%) |
Mar 04, 2022 | 11.27 | 11.38 | 10.94 | 11.15 | 635,451 | -0.23(-2.02%) |
Mar 03, 2022 | 11.60 | 11.81 | 11.17 | 11.38 | 585,548 | -0.22(-1.90%) |
Mar 02, 2022 | 11.00 | 11.67 | 11.00 | 11.60 | 1,041,932 | +0.62(+5.65%) |