Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.75 | 14.88 | 11.65 | 11.73 | 79,493 | -3.15(-21.17%) |
May 27, 2022 | 14.85 | 14.88 | 14.35 | 14.88 | 13,366 | -0.04(-0.27%) |
May 26, 2022 | 15.00 | 15.70 | 14.77 | 14.92 | 24,669 | -0.08(-0.53%) |
May 25, 2022 | 13.85 | 15.00 | 13.80 | 15.00 | 55,355 | +1.00(+7.14%) |
May 24, 2022 | 13.58 | 14.45 | 13.58 | 14.00 | 56,019 | +0.28(+2.04%) |
May 23, 2022 | 13.58 | 14.24 | 13.58 | 13.72 | 11,147 | +0.13(+0.96%) |
May 20, 2022 | 13.92 | 14.17 | 13.57 | 13.59 | 10,309 | -0.35(-2.51%) |
May 19, 2022 | 13.70 | 14.00 | 12.77 | 13.94 | 32,394 | +0.21(+1.53%) |
May 18, 2022 | 14.77 | 14.77 | 12.86 | 13.73 | 56,770 | +1.65(+13.66%) |
May 17, 2022 | 12.86 | 12.90 | 12.08 | 12.08 | 13,686 | -0.61(-4.81%) |
May 16, 2022 | 13.15 | 13.15 | 12.30 | 12.69 | 23,366 | -0.57(-4.30%) |
May 13, 2022 | 13.64 | 13.88 | 13.00 | 13.26 | 10,622 | -0.40(-2.93%) |
May 12, 2022 | 13.87 | 13.87 | 13.60 | 13.66 | 10,286 | -0.21(-1.51%) |
May 11, 2022 | 13.86 | 14.22 | 13.03 | 13.87 | 14,363 | -0.12(-0.84%) |
May 10, 2022 | 13.58 | 14.15 | 12.78 | 13.99 | 14,316 | +0.30(+2.17%) |
May 09, 2022 | 14.18 | 14.18 | 13.59 | 13.69 | 17,439 | -0.49(-3.46%) |
May 06, 2022 | 14.14 | 14.24 | 13.82 | 14.18 | 16,835 | +0.08(+0.57%) |
May 05, 2022 | 14.05 | 14.05 | 13.77 | 14.10 | 15,315 | +0.00(+0.00%) |
May 04, 2022 | 13.25 | 14.92 | 12.03 | 14.10 | 51,384 | +0.90(+6.82%) |
May 03, 2022 | 12.94 | 13.32 | 12.66 | 13.20 | 28,071 | +0.24(+1.85%) |
May 02, 2022 | 12.26 | 12.99 | 11.66 | 12.96 | 28,196 | +0.80(+6.58%) |
Apr 29, 2022 | 12.30 | 12.85 | 11.65 | 12.16 | 14,512 | -0.18(-1.46%) |
Apr 28, 2022 | 12.30 | 12.87 | 11.80 | 12.34 | 101,000 | +0.44(+3.70%) |
Apr 27, 2022 | 11.82 | 12.43 | 11.06 | 11.90 | 84,699 | +0.52(+4.57%) |
Apr 26, 2022 | 10.88 | 11.83 | 10.58 | 11.38 | 54,056 | +0.74(+6.95%) |
Apr 25, 2022 | 10.83 | 10.83 | 10.22 | 10.64 | 25,283 | -0.24(-2.21%) |
Apr 22, 2022 | 11.05 | 11.09 | 10.59 | 10.88 | 26,219 | -0.17(-1.54%) |
Apr 21, 2022 | 10.60 | 11.21 | 10.60 | 11.05 | 87,355 | +0.41(+3.85%) |
Apr 20, 2022 | 10.00 | 10.83 | 10.00 | 10.64 | 33,113 | +0.99(+10.26%) |
Apr 19, 2022 | 9.590 | 9.740 | 9.590 | 9.650 | 6,150 | +0.10(+1.05%) |
Apr 18, 2022 | 9.600 | 9.670 | 9.550 | 9.550 | 3,742 | +0.00(+0.00%) |
Apr 14, 2022 | 9.640 | 9.640 | 9.550 | 9.550 | 1,878 | +0.00(+0.00%) |
Apr 13, 2022 | 9.510 | 9.700 | 9.510 | 9.550 | 5,516 | +0.04(+0.42%) |
Apr 12, 2022 | 9.630 | 9.630 | 9.510 | 9.510 | 1,638 | -0.10(-1.04%) |
Apr 11, 2022 | 9.740 | 9.740 | 9.560 | 9.610 | 1,594 | +0.08(+0.84%) |
Apr 08, 2022 | 9.600 | 9.645 | 9.520 | 9.530 | 4,391 | -0.07(-0.73%) |
Apr 07, 2022 | 9.600 | 9.670 | 9.600 | 9.600 | 8,008 | +0.00(+0.00%) |
Apr 06, 2022 | 9.550 | 9.600 | 9.400 | 9.600 | 3,898 | +0.00(+0.00%) |
Apr 05, 2022 | 9.600 | 9.600 | 9.500 | 9.600 | 3,886 | +0.07(+0.73%) |
Apr 04, 2022 | 9.600 | 9.600 | 9.360 | 9.530 | 8,303 | +0.01(+0.11%) |
Apr 01, 2022 | 9.420 | 9.600 | 9.420 | 9.520 | 9,236 | +0.09(+0.95%) |
Mar 31, 2022 | 9.476 | 9.476 | 9.410 | 9.430 | 2,013 | -0.14(-1.46%) |
Mar 30, 2022 | 9.580 | 9.600 | 9.570 | 9.570 | 3,365 | +0.02(+0.21%) |
Mar 29, 2022 | 9.590 | 9.600 | 9.550 | 9.550 | 8,061 | -0.03(-0.31%) |
Mar 28, 2022 | 9.500 | 9.690 | 9.470 | 9.580 | 18,269 | -0.12(-1.24%) |
Mar 25, 2022 | 9.700 | 9.750 | 9.665 | 9.700 | 4,534 | -0.12(-1.22%) |
Mar 24, 2022 | 9.760 | 9.922 | 9.640 | 9.820 | 23,432 | +0.10(+1.03%) |
Mar 23, 2022 | 9.670 | 9.940 | 9.630 | 9.720 | 107,380 | +0.02(+0.21%) |
Mar 22, 2022 | 9.510 | 9.840 | 9.430 | 9.700 | 11,590 | +0.14(+1.46%) |
Mar 21, 2022 | 9.470 | 9.630 | 9.460 | 9.560 | 8,280 | -0.10(-1.04%) |
Mar 18, 2022 | 9.620 | 9.750 | 9.620 | 9.660 | 6,556 | +0.12(+1.26%) |
Mar 17, 2022 | 9.350 | 9.580 | 9.350 | 9.540 | 9,602 | +0.30(+3.25%) |
Mar 16, 2022 | 9.040 | 9.325 | 9.013 | 9.240 | 7,580 | +0.23(+2.55%) |
Mar 15, 2022 | 9.170 | 9.170 | 8.990 | 9.010 | 4,011 | -0.15(-1.64%) |
Mar 14, 2022 | 9.310 | 9.330 | 9.110 | 9.160 | 5,302 | -0.19(-2.03%) |
Mar 11, 2022 | 8.730 | 9.482 | 8.730 | 9.350 | 23,119 | +0.40(+4.47%) |
Mar 10, 2022 | 8.770 | 8.960 | 8.770 | 8.950 | 9,586 | +0.09(+1.02%) |
Mar 09, 2022 | 8.710 | 8.860 | 8.690 | 8.860 | 3,219 | +0.22(+2.55%) |
Mar 08, 2022 | 8.770 | 8.860 | 8.430 | 8.640 | 13,556 | -0.20(-2.26%) |
Mar 07, 2022 | 8.890 | 8.950 | 8.840 | 8.840 | 6,016 | -0.06(-0.67%) |
Mar 04, 2022 | 8.890 | 8.900 | 8.875 | 8.900 | 8,074 | +0.02(+0.17%) |
Mar 03, 2022 | 8.850 | 8.900 | 8.850 | 8.885 | 7,253 | -0.01(-0.06%) |
Mar 02, 2022 | 8.890 | 8.890 | 8.890 | 8.890 | 1,602 | +0.00(+0.00%) |