Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.630 | 8.745 | 8.260 | 8.470 | 2,864,816 | -0.12(-1.40%) |
May 27, 2022 | 8.320 | 8.830 | 8.320 | 8.590 | 2,137,144 | +0.30(+3.62%) |
May 26, 2022 | 7.650 | 8.470 | 7.615 | 8.290 | 3,068,713 | +0.73(+9.66%) |
May 25, 2022 | 7.090 | 7.710 | 7.060 | 7.560 | 3,841,359 | +0.48(+6.78%) |
May 24, 2022 | 8.110 | 8.110 | 6.995 | 7.080 | 3,997,648 | -1.31(-15.61%) |
May 23, 2022 | 8.250 | 8.400 | 7.835 | 8.390 | 1,926,867 | +0.09(+1.08%) |
May 20, 2022 | 8.330 | 8.420 | 7.850 | 8.300 | 2,381,349 | +0.07(+0.85%) |
May 19, 2022 | 7.680 | 8.545 | 7.590 | 8.230 | 2,874,363 | +0.51(+6.61%) |
May 18, 2022 | 7.910 | 8.100 | 7.595 | 7.720 | 3,130,034 | -0.51(-6.20%) |
May 17, 2022 | 7.960 | 8.471 | 7.665 | 8.230 | 2,704,884 | +0.55(+7.16%) |
May 16, 2022 | 8.170 | 8.340 | 7.640 | 7.680 | 3,010,247 | -0.55(-6.68%) |
May 13, 2022 | 7.580 | 8.265 | 7.580 | 8.230 | 5,712,311 | +0.89(+12.13%) |
May 12, 2022 | 7.170 | 7.985 | 6.710 | 7.340 | 6,175,910 | +0.05(+0.69%) |
May 11, 2022 | 8.320 | 8.350 | 7.240 | 7.290 | 6,197,709 | -1.01(-12.17%) |
May 10, 2022 | 8.900 | 9.200 | 8.040 | 8.300 | 3,518,579 | -0.26(-3.04%) |
May 09, 2022 | 9.300 | 9.330 | 8.540 | 8.560 | 3,985,428 | -0.99(-10.37%) |
May 06, 2022 | 10.24 | 10.27 | 9.275 | 9.550 | 5,155,994 | -0.72(-7.01%) |
May 05, 2022 | 10.36 | 10.48 | 9.855 | 10.27 | 2,977,260 | -0.41(-3.84%) |
May 04, 2022 | 10.01 | 10.77 | 9.815 | 10.68 | 4,534,132 | +0.60(+5.95%) |
May 03, 2022 | 10.15 | 10.45 | 9.870 | 10.08 | 2,260,538 | -0.18(-1.75%) |
May 02, 2022 | 9.430 | 10.26 | 9.130 | 10.26 | 4,958,187 | +0.76(+8.00%) |
Apr 29, 2022 | 9.430 | 9.810 | 9.275 | 9.500 | 2,980,670 | -0.03(-0.31%) |
Apr 28, 2022 | 9.490 | 9.660 | 8.840 | 9.530 | 2,353,384 | +0.16(+1.71%) |
Apr 27, 2022 | 9.170 | 9.620 | 9.080 | 9.370 | 2,968,709 | +0.15(+1.63%) |
Apr 26, 2022 | 9.420 | 9.540 | 8.940 | 9.220 | 3,256,737 | -0.38(-3.96%) |
Apr 25, 2022 | 8.900 | 9.645 | 8.870 | 9.600 | 3,829,198 | +0.61(+6.79%) |
Apr 22, 2022 | 9.100 | 9.695 | 8.875 | 8.990 | 3,284,229 | -0.21(-2.28%) |
Apr 21, 2022 | 9.790 | 9.940 | 8.980 | 9.200 | 3,795,085 | -0.37(-3.87%) |
Apr 20, 2022 | 10.29 | 10.42 | 9.570 | 9.570 | 2,996,868 | -0.76(-7.36%) |
Apr 19, 2022 | 9.500 | 10.43 | 9.500 | 10.33 | 3,101,258 | +0.78(+8.17%) |
Apr 18, 2022 | 9.620 | 9.720 | 9.270 | 9.550 | 3,127,283 | -0.14(-1.44%) |
Apr 14, 2022 | 10.15 | 10.20 | 9.670 | 9.690 | 2,716,122 | -0.53(-5.19%) |
Apr 13, 2022 | 10.00 | 10.48 | 10.00 | 10.22 | 1,715,615 | +0.12(+1.19%) |
Apr 12, 2022 | 10.12 | 10.90 | 10.09 | 10.10 | 3,534,094 | +0.15(+1.51%) |
Apr 11, 2022 | 9.770 | 10.44 | 9.620 | 9.950 | 2,937,232 | -0.09(-0.90%) |
Apr 08, 2022 | 9.870 | 10.44 | 9.740 | 10.04 | 3,004,451 | +0.16(+1.62%) |
Apr 07, 2022 | 10.02 | 10.32 | 9.520 | 9.880 | 2,815,677 | -0.28(-2.76%) |
Apr 06, 2022 | 10.35 | 10.41 | 9.805 | 10.16 | 3,181,787 | -0.48(-4.51%) |
Apr 05, 2022 | 11.17 | 11.25 | 10.56 | 10.64 | 2,869,901 | -0.53(-4.74%) |
Apr 04, 2022 | 10.48 | 11.25 | 10.32 | 11.17 | 3,292,131 | +0.94(+9.19%) |
Apr 01, 2022 | 10.13 | 10.39 | 9.970 | 10.23 | 1,947,167 | +0.16(+1.59%) |
Mar 31, 2022 | 10.39 | 10.47 | 10.02 | 10.07 | 2,243,685 | -0.32(-3.08%) |
Mar 30, 2022 | 11.11 | 11.20 | 10.31 | 10.39 | 1,957,634 | -0.89(-7.89%) |
Mar 29, 2022 | 10.83 | 11.50 | 10.83 | 11.28 | 2,446,763 | +0.69(+6.52%) |
Mar 28, 2022 | 10.33 | 10.67 | 9.925 | 10.59 | 2,118,637 | +0.28(+2.72%) |
Mar 25, 2022 | 10.76 | 10.81 | 10.14 | 10.31 | 2,145,145 | -0.46(-4.27%) |
Mar 24, 2022 | 10.88 | 10.91 | 10.27 | 10.77 | 1,638,221 | +0.03(+0.28%) |
Mar 23, 2022 | 11.08 | 11.35 | 10.67 | 10.74 | 2,612,318 | -0.50(-4.45%) |
Mar 22, 2022 | 10.60 | 11.26 | 10.60 | 11.24 | 2,159,744 | +0.60(+5.64%) |
Mar 21, 2022 | 10.82 | 10.92 | 10.35 | 10.64 | 2,525,894 | -0.23(-2.12%) |
Mar 18, 2022 | 10.70 | 11.32 | 10.63 | 10.87 | 4,089,314 | -0.13(-1.18%) |
Mar 17, 2022 | 10.82 | 11.24 | 10.68 | 11.00 | 2,615,563 | +0.03(+0.27%) |
Mar 16, 2022 | 10.17 | 11.08 | 10.17 | 10.97 | 3,486,998 | +1.06(+10.70%) |
Mar 15, 2022 | 9.190 | 10.04 | 9.080 | 9.910 | 3,068,334 | +0.73(+7.95%) |
Mar 14, 2022 | 10.10 | 10.22 | 9.070 | 9.180 | 4,177,337 | -1.00(-9.78%) |
Mar 11, 2022 | 11.31 | 11.40 | 10.01 | 10.18 | 4,890,153 | -1.13(-10.04%) |
Mar 10, 2022 | 10.06 | 11.50 | 10.05 | 11.31 | 7,431,721 | +0.97(+9.38%) |
Mar 09, 2022 | 8.850 | 10.72 | 8.750 | 10.34 | 23,537,936 | -0.67(-6.09%) |
Mar 08, 2022 | 10.78 | 11.28 | 10.29 | 11.01 | 8,109,939 | +0.46(+4.36%) |
Mar 07, 2022 | 11.05 | 11.27 | 10.51 | 10.55 | 5,058,232 | -0.62(-5.55%) |
Mar 04, 2022 | 11.71 | 12.20 | 10.96 | 11.17 | 3,737,994 | -0.48(-4.12%) |
Mar 03, 2022 | 12.63 | 12.64 | 11.53 | 11.65 | 2,938,151 | -0.98(-7.76%) |
Mar 02, 2022 | 12.42 | 12.75 | 11.69 | 12.63 | 4,133,020 | +0.23(+1.85%) |