Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.400 | 10.40 | 9.100 | 9.748 | 15,598 | +0.34(+3.64%) |
May 27, 2022 | 8.600 | 9.500 | 8.100 | 9.406 | 30,874 | +0.88(+10.30%) |
May 26, 2022 | 6.900 | 8.900 | 6.800 | 8.528 | 50,216 | +1.51(+21.55%) |
May 25, 2022 | 6.790 | 7.200 | 6.500 | 7.016 | 15,107 | +0.21(+3.01%) |
May 24, 2022 | 7.000 | 7.200 | 6.701 | 6.811 | 13,154 | -0.42(-5.86%) |
May 23, 2022 | 7.700 | 7.900 | 6.458 | 7.235 | 24,619 | -0.38(-4.93%) |
May 20, 2022 | 8.264 | 8.299 | 7.600 | 7.610 | 15,791 | -0.62(-7.51%) |
May 19, 2022 | 8.256 | 8.732 | 7.546 | 8.228 | 33,477 | -0.28(-3.33%) |
May 18, 2022 | 9.000 | 9.619 | 8.400 | 8.511 | 31,628 | -0.57(-6.32%) |
May 17, 2022 | 9.400 | 9.500 | 8.773 | 9.085 | 17,270 | -0.41(-4.37%) |
May 16, 2022 | 9.600 | 10.00 | 9.202 | 9.500 | 9,384 | -0.10(-1.05%) |
May 13, 2022 | 9.500 | 9.851 | 9.100 | 9.601 | 17,212 | +0.20(+2.14%) |
May 12, 2022 | 9.200 | 10.00 | 8.629 | 9.400 | 32,508 | -0.20(-2.08%) |
May 11, 2022 | 9.300 | 11.00 | 9.100 | 9.600 | 24,719 | +0.17(+1.85%) |
May 10, 2022 | 10.00 | 10.30 | 9.300 | 9.426 | 15,665 | -0.54(-5.46%) |
May 09, 2022 | 10.90 | 10.90 | 9.550 | 9.970 | 39,471 | -1.03(-9.36%) |
May 06, 2022 | 11.50 | 11.50 | 10.90 | 11.00 | 35,282 | -0.30(-2.65%) |
May 05, 2022 | 11.50 | 11.70 | 11.10 | 11.30 | 25,453 | -0.50(-4.24%) |
May 04, 2022 | 11.70 | 11.90 | 11.20 | 11.80 | 21,804 | -0.10(-0.84%) |
May 03, 2022 | 11.00 | 12.20 | 11.00 | 11.90 | 53,694 | +0.80(+7.21%) |
May 02, 2022 | 11.20 | 11.50 | 10.90 | 11.10 | 24,530 | -0.20(-1.77%) |
Apr 29, 2022 | 11.50 | 12.20 | 11.10 | 11.30 | 21,247 | -0.10(-0.88%) |
Apr 28, 2022 | 11.30 | 12.00 | 10.90 | 11.40 | 64,280 | +0.10(+0.88%) |
Apr 27, 2022 | 11.90 | 12.20 | 11.20 | 11.30 | 37,488 | -0.10(-0.88%) |
Apr 26, 2022 | 12.50 | 12.80 | 11.30 | 11.40 | 70,384 | -1.30(-10.24%) |
Apr 25, 2022 | 13.40 | 13.59 | 12.40 | 12.70 | 75,333 | -0.90(-6.62%) |
Apr 22, 2022 | 13.80 | 14.80 | 13.40 | 13.60 | 78,492 | -0.50(-3.55%) |
Apr 21, 2022 | 14.50 | 15.50 | 13.10 | 14.10 | 251,401 | -0.80(-5.37%) |
Apr 20, 2022 | 12.20 | 15.80 | 12.20 | 14.90 | 771,544 | +1.60(+12.03%) |
Apr 19, 2022 | 12.50 | 17.90 | 12.30 | 13.30 | 6,926,636 | +2.30(+20.91%) |
Apr 18, 2022 | 11.90 | 12.10 | 10.80 | 11.00 | 31,279 | -1.10(-9.09%) |
Apr 14, 2022 | 13.40 | 13.40 | 11.90 | 12.10 | 17,673 | +0.30(+2.54%) |
Apr 13, 2022 | 11.20 | 12.10 | 11.20 | 11.80 | 11,211 | +0.60(+5.36%) |
Apr 12, 2022 | 11.60 | 11.81 | 11.10 | 11.20 | 15,458 | -0.40(-3.45%) |
Apr 11, 2022 | 12.00 | 12.20 | 11.50 | 11.60 | 14,069 | -0.60(-4.92%) |
Apr 08, 2022 | 12.30 | 12.37 | 11.80 | 12.20 | 16,572 | +0.30(+2.52%) |
Apr 07, 2022 | 12.50 | 13.24 | 11.50 | 11.90 | 36,683 | -0.90(-7.03%) |
Apr 06, 2022 | 13.40 | 13.60 | 12.60 | 12.80 | 22,224 | -0.60(-4.48%) |
Apr 05, 2022 | 13.70 | 14.21 | 13.40 | 13.40 | 28,399 | -0.40(-2.90%) |
Apr 04, 2022 | 14.50 | 14.65 | 13.30 | 13.80 | 36,634 | -0.80(-5.48%) |
Apr 01, 2022 | 15.60 | 15.60 | 14.30 | 14.60 | 44,456 | -1.00(-6.41%) |
Mar 31, 2022 | 16.80 | 16.90 | 14.20 | 15.60 | 75,596 | -0.60(-3.70%) |
Mar 30, 2022 | 14.50 | 17.20 | 14.20 | 16.20 | 134,489 | +2.20(+15.71%) |
Mar 29, 2022 | 13.70 | 14.30 | 13.00 | 14.00 | 51,508 | +0.55(+4.09%) |
Mar 28, 2022 | 14.60 | 14.60 | 12.50 | 13.45 | 83,416 | -0.95(-6.60%) |
Mar 25, 2022 | 12.20 | 14.50 | 12.00 | 14.40 | 110,807 | +2.20(+18.03%) |
Mar 24, 2022 | 12.10 | 12.40 | 11.90 | 12.20 | 20,741 | +0.10(+0.83%) |
Mar 23, 2022 | 12.30 | 12.80 | 12.00 | 12.10 | 38,718 | -0.20(-1.63%) |
Mar 22, 2022 | 12.90 | 12.90 | 12.10 | 12.30 | 48,791 | -0.20(-1.60%) |
Mar 21, 2022 | 11.80 | 12.70 | 11.80 | 12.50 | 51,088 | +0.80(+6.84%) |
Mar 18, 2022 | 11.50 | 12.50 | 11.30 | 11.70 | 47,783 | +0.40(+3.54%) |
Mar 17, 2022 | 10.80 | 11.79 | 10.71 | 11.30 | 62,236 | +0.60(+5.61%) |
Mar 16, 2022 | 11.20 | 11.32 | 10.50 | 10.70 | 30,011 | -0.10(-0.93%) |
Mar 15, 2022 | 10.90 | 11.30 | 10.50 | 10.80 | 54,700 | -0.10(-0.92%) |
Mar 14, 2022 | 11.70 | 12.10 | 10.80 | 10.90 | 22,665 | -0.60(-5.22%) |
Mar 11, 2022 | 12.70 | 12.89 | 11.50 | 11.50 | 16,432 | -1.20(-9.45%) |
Mar 10, 2022 | 12.50 | 13.30 | 12.50 | 12.70 | 18,322 | +0.00(+0.00%) |
Mar 09, 2022 | 11.90 | 12.90 | 11.90 | 12.70 | 23,884 | +1.10(+9.48%) |
Mar 08, 2022 | 11.00 | 12.00 | 11.00 | 11.60 | 41,976 | -0.10(-0.85%) |
Mar 07, 2022 | 11.80 | 12.60 | 11.60 | 11.70 | 55,175 | -0.30(-2.50%) |
Mar 04, 2022 | 13.00 | 13.49 | 12.00 | 12.00 | 34,770 | -1.30(-9.77%) |
Mar 03, 2022 | 13.80 | 13.80 | 13.22 | 13.30 | 13,963 | -0.30(-2.21%) |
Mar 02, 2022 | 13.20 | 13.90 | 13.00 | 13.60 | 23,700 | +0.40(+3.03%) |