Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.60 | 12.88 | 11.60 | 12.44 | 783,615 | +0.78(+6.69%) |
May 27, 2022 | 11.14 | 11.67 | 10.62 | 11.66 | 374,804 | +0.68(+6.19%) |
May 26, 2022 | 10.76 | 11.24 | 10.60 | 10.98 | 266,751 | +0.27(+2.52%) |
May 25, 2022 | 10.28 | 10.92 | 10.22 | 10.71 | 300,333 | +0.38(+3.68%) |
May 24, 2022 | 10.17 | 10.66 | 9.950 | 10.33 | 377,505 | -0.28(-2.64%) |
May 23, 2022 | 10.10 | 10.66 | 9.730 | 10.61 | 210,876 | +0.59(+5.89%) |
May 20, 2022 | 10.13 | 10.50 | 9.750 | 10.02 | 376,642 | +0.14(+1.42%) |
May 19, 2022 | 9.490 | 10.02 | 9.290 | 9.880 | 394,417 | +0.36(+3.78%) |
May 18, 2022 | 9.800 | 10.11 | 9.290 | 9.520 | 364,985 | -0.77(-7.48%) |
May 17, 2022 | 10.17 | 10.49 | 9.760 | 10.29 | 387,745 | +0.51(+5.21%) |
May 16, 2022 | 10.16 | 10.53 | 9.550 | 9.780 | 376,158 | -0.52(-5.05%) |
May 13, 2022 | 9.100 | 10.32 | 8.910 | 10.30 | 689,567 | +1.40(+15.73%) |
May 12, 2022 | 8.270 | 8.910 | 7.320 | 8.900 | 1,292,519 | +0.51(+6.08%) |
May 11, 2022 | 9.890 | 10.04 | 8.365 | 8.390 | 981,244 | -1.64(-16.35%) |
May 10, 2022 | 8.800 | 10.59 | 8.620 | 10.03 | 941,602 | +1.81(+22.02%) |
May 09, 2022 | 8.620 | 9.040 | 8.005 | 8.220 | 810,539 | -0.64(-7.22%) |
May 06, 2022 | 9.160 | 9.280 | 8.785 | 8.860 | 594,498 | -0.48(-5.14%) |
May 05, 2022 | 9.810 | 10.06 | 9.100 | 9.340 | 855,118 | -0.80(-7.89%) |
May 04, 2022 | 9.310 | 10.19 | 8.750 | 10.14 | 582,764 | +0.93(+10.10%) |
May 03, 2022 | 8.820 | 9.440 | 8.710 | 9.210 | 412,904 | +0.20(+2.22%) |
May 02, 2022 | 8.410 | 9.020 | 8.290 | 9.010 | 500,964 | +0.61(+7.26%) |
Apr 29, 2022 | 8.520 | 9.410 | 8.360 | 8.400 | 896,934 | -0.14(-1.64%) |
Apr 28, 2022 | 9.140 | 9.200 | 7.600 | 8.540 | 1,114,199 | -0.81(-8.66%) |
Apr 27, 2022 | 9.480 | 9.790 | 9.320 | 9.350 | 456,870 | -0.16(-1.68%) |
Apr 26, 2022 | 10.88 | 11.25 | 9.340 | 9.510 | 598,022 | -1.57(-14.17%) |
Apr 25, 2022 | 10.80 | 11.18 | 10.71 | 11.08 | 214,277 | +0.14(+1.28%) |
Apr 22, 2022 | 11.66 | 12.07 | 10.89 | 10.94 | 429,177 | -0.79(-6.73%) |
Apr 21, 2022 | 12.65 | 12.90 | 11.63 | 11.73 | 283,476 | -0.69(-5.56%) |
Apr 20, 2022 | 12.66 | 12.85 | 12.35 | 12.42 | 209,200 | -0.32(-2.51%) |
Apr 19, 2022 | 12.32 | 12.99 | 11.94 | 12.74 | 189,333 | +0.42(+3.41%) |
Apr 18, 2022 | 12.82 | 13.38 | 12.24 | 12.32 | 237,321 | -0.50(-3.90%) |
Apr 14, 2022 | 12.92 | 12.94 | 12.39 | 12.82 | 227,851 | -0.17(-1.31%) |
Apr 13, 2022 | 12.80 | 13.21 | 12.80 | 12.99 | 281,585 | +0.17(+1.33%) |
Apr 12, 2022 | 12.68 | 13.01 | 12.48 | 12.82 | 229,554 | +0.42(+3.39%) |
Apr 11, 2022 | 12.82 | 13.05 | 12.27 | 12.40 | 203,447 | -0.65(-4.98%) |
Apr 08, 2022 | 13.61 | 13.65 | 12.88 | 13.05 | 206,421 | -0.55(-4.04%) |
Apr 07, 2022 | 13.88 | 14.16 | 13.49 | 13.60 | 233,185 | -0.42(-3.00%) |
Apr 06, 2022 | 13.44 | 14.28 | 13.44 | 14.02 | 251,687 | +0.29(+2.11%) |
Apr 05, 2022 | 13.60 | 13.81 | 13.43 | 13.73 | 283,625 | +0.11(+0.81%) |
Apr 04, 2022 | 13.07 | 13.78 | 12.96 | 13.62 | 252,848 | +0.56(+4.29%) |
Apr 01, 2022 | 12.10 | 13.82 | 12.08 | 13.06 | 466,849 | +1.18(+9.93%) |
Mar 31, 2022 | 12.00 | 12.37 | 11.81 | 11.88 | 322,249 | -0.08(-0.67%) |
Mar 30, 2022 | 12.31 | 12.80 | 11.92 | 11.96 | 228,500 | -0.66(-5.23%) |
Mar 29, 2022 | 11.88 | 12.70 | 11.88 | 12.62 | 286,386 | +0.82(+6.95%) |
Mar 28, 2022 | 11.90 | 12.14 | 11.42 | 11.80 | 183,662 | -0.08(-0.67%) |
Mar 25, 2022 | 12.95 | 12.95 | 11.81 | 11.88 | 275,872 | -1.11(-8.55%) |
Mar 24, 2022 | 12.42 | 13.11 | 12.03 | 12.99 | 323,113 | +0.58(+4.67%) |
Mar 23, 2022 | 12.11 | 13.38 | 11.99 | 12.41 | 597,471 | +0.17(+1.39%) |
Mar 22, 2022 | 11.96 | 12.37 | 11.62 | 12.24 | 406,159 | +0.40(+3.38%) |
Mar 21, 2022 | 12.10 | 12.32 | 11.33 | 11.84 | 650,967 | -0.26(-2.15%) |
Mar 18, 2022 | 10.54 | 12.17 | 10.54 | 12.10 | 1,678,871 | +1.23(+11.32%) |
Mar 17, 2022 | 10.10 | 10.90 | 10.10 | 10.87 | 584,992 | +0.72(+7.09%) |
Mar 16, 2022 | 8.880 | 10.18 | 8.740 | 10.15 | 555,181 | +1.45(+16.67%) |
Mar 15, 2022 | 8.720 | 8.880 | 8.010 | 8.700 | 774,007 | +0.02(+0.23%) |
Mar 14, 2022 | 8.860 | 9.210 | 8.530 | 8.680 | 667,516 | -0.39(-4.30%) |
Mar 11, 2022 | 9.320 | 9.425 | 8.910 | 9.070 | 359,847 | -0.23(-2.47%) |
Mar 10, 2022 | 9.000 | 9.330 | 8.800 | 9.300 | 267,011 | -0.01(-0.11%) |
Mar 09, 2022 | 8.630 | 9.360 | 8.540 | 9.310 | 400,385 | +0.86(+10.18%) |
Mar 08, 2022 | 8.330 | 8.730 | 8.150 | 8.450 | 339,269 | +0.14(+1.68%) |
Mar 07, 2022 | 8.250 | 8.460 | 8.010 | 8.310 | 339,253 | +0.23(+2.85%) |
Mar 04, 2022 | 8.340 | 8.710 | 7.960 | 8.080 | 463,656 | -0.31(-3.69%) |
Mar 03, 2022 | 8.840 | 8.840 | 8.230 | 8.390 | 341,870 | -0.28(-3.23%) |
Mar 02, 2022 | 9.260 | 9.270 | 8.480 | 8.670 | 365,721 | -0.62(-6.67%) |