Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.94 | 10.94 | 9.952 | 10.12 | 209,926 | -0.66(-6.11%) |
May 27, 2022 | 10.28 | 10.86 | 10.19 | 10.77 | 138,931 | +0.66(+6.50%) |
May 26, 2022 | 9.212 | 10.45 | 9.130 | 10.12 | 221,919 | +0.49(+5.13%) |
May 25, 2022 | 8.718 | 9.986 | 8.636 | 9.623 | 172,939 | +0.49(+5.41%) |
May 24, 2022 | 9.541 | 9.705 | 8.636 | 9.130 | 335,531 | -0.82(-8.26%) |
May 23, 2022 | 10.28 | 10.28 | 9.459 | 9.952 | 436,391 | -0.49(-4.72%) |
May 20, 2022 | 10.77 | 11.27 | 10.20 | 10.45 | 537,712 | +1.97(+23.30%) |
May 19, 2022 | 8.344 | 8.854 | 8.026 | 8.472 | 809,786 | -0.25(-2.92%) |
May 18, 2022 | 11.15 | 11.21 | 8.535 | 8.726 | 3,412,521 | -0.51(-5.52%) |
May 17, 2022 | 9.427 | 9.491 | 9.077 | 9.236 | 401,080 | +0.06(+0.69%) |
May 16, 2022 | 9.427 | 10.22 | 9.109 | 9.172 | 165,741 | +0.13(+1.41%) |
May 13, 2022 | 9.491 | 9.712 | 8.726 | 9.045 | 211,971 | +0.00(+0.00%) |
May 12, 2022 | 9.045 | 9.682 | 8.981 | 9.045 | 115,816 | -0.48(-5.02%) |
May 11, 2022 | 10.26 | 10.32 | 8.726 | 9.523 | 247,912 | -0.76(-7.43%) |
May 10, 2022 | 12.23 | 12.47 | 10.19 | 10.29 | 239,275 | -2.01(-16.32%) |
May 09, 2022 | 12.99 | 13.38 | 12.10 | 12.29 | 188,359 | -0.96(-7.21%) |
May 06, 2022 | 13.76 | 14.17 | 13.09 | 13.25 | 169,361 | -0.64(-4.59%) |
May 05, 2022 | 14.01 | 14.33 | 13.69 | 13.89 | 92,640 | -0.38(-2.68%) |
May 04, 2022 | 14.27 | 14.33 | 13.73 | 14.27 | 90,303 | +0.06(+0.45%) |
May 03, 2022 | 14.01 | 14.40 | 13.69 | 14.20 | 92,112 | +0.19(+1.36%) |
May 02, 2022 | 14.20 | 14.27 | 13.89 | 14.01 | 77,353 | -0.06(-0.45%) |
Apr 29, 2022 | 14.27 | 14.65 | 13.76 | 14.08 | 105,040 | -0.19(-1.34%) |
Apr 28, 2022 | 13.89 | 14.33 | 13.69 | 14.27 | 91,893 | +0.45(+3.23%) |
Apr 27, 2022 | 14.20 | 14.46 | 13.76 | 13.82 | 79,209 | -0.51(-3.56%) |
Apr 26, 2022 | 15.10 | 15.10 | 14.27 | 14.33 | 100,351 | -0.76(-5.06%) |
Apr 25, 2022 | 15.16 | 15.45 | 15.03 | 15.10 | 57,414 | -0.25(-1.66%) |
Apr 22, 2022 | 15.22 | 15.54 | 15.03 | 15.35 | 53,317 | +0.00(+0.00%) |
Apr 21, 2022 | 15.92 | 15.99 | 15.19 | 15.35 | 51,475 | -0.32(-2.03%) |
Apr 20, 2022 | 16.24 | 16.29 | 15.67 | 15.67 | 59,892 | -0.57(-3.53%) |
Apr 19, 2022 | 16.05 | 16.37 | 15.96 | 16.24 | 75,950 | +0.38(+2.41%) |
Apr 18, 2022 | 15.61 | 15.96 | 15.54 | 15.86 | 89,111 | +0.25(+1.63%) |
Apr 14, 2022 | 15.73 | 16.12 | 15.54 | 15.61 | 91,763 | +0.06(+0.41%) |
Apr 13, 2022 | 14.78 | 15.61 | 14.65 | 15.54 | 82,816 | +0.64(+4.27%) |
Apr 12, 2022 | 15.10 | 15.21 | 14.71 | 14.90 | 64,655 | +0.00(+0.00%) |
Apr 11, 2022 | 15.10 | 15.16 | 14.65 | 14.90 | 70,506 | -0.13(-0.85%) |
Apr 08, 2022 | 15.16 | 15.16 | 14.84 | 15.03 | 75,560 | -0.13(-0.84%) |
Apr 07, 2022 | 15.48 | 15.67 | 15.06 | 15.16 | 88,609 | -0.25(-1.65%) |
Apr 06, 2022 | 15.73 | 15.86 | 15.29 | 15.41 | 87,683 | -0.32(-2.02%) |
Apr 05, 2022 | 16.05 | 16.18 | 15.61 | 15.73 | 70,137 | -0.38(-2.37%) |
Apr 04, 2022 | 15.92 | 16.31 | 15.61 | 16.12 | 96,951 | +0.25(+1.61%) |
Apr 01, 2022 | 16.24 | 16.31 | 15.67 | 15.86 | 58,124 | -0.32(-1.97%) |
Mar 31, 2022 | 16.31 | 16.31 | 15.73 | 16.18 | 95,330 | +0.13(+0.79%) |
Mar 30, 2022 | 16.31 | 17.28 | 15.92 | 16.05 | 105,625 | -0.25(-1.56%) |
Mar 29, 2022 | 15.80 | 16.43 | 15.64 | 16.31 | 129,439 | +0.89(+5.78%) |
Mar 28, 2022 | 15.29 | 15.54 | 15.10 | 15.41 | 64,252 | +0.13(+0.83%) |
Mar 25, 2022 | 15.41 | 15.61 | 15.03 | 15.29 | 114,118 | -0.25(-1.64%) |
Mar 24, 2022 | 15.99 | 15.99 | 15.22 | 15.54 | 69,671 | -0.13(-0.81%) |
Mar 23, 2022 | 15.86 | 16.24 | 15.64 | 15.67 | 67,956 | -0.38(-2.38%) |
Mar 22, 2022 | 15.41 | 16.15 | 15.22 | 16.05 | 96,276 | +0.64(+4.13%) |
Mar 21, 2022 | 15.99 | 16.12 | 15.22 | 15.41 | 143,785 | -0.51(-3.20%) |
Mar 18, 2022 | 16.37 | 16.50 | 15.70 | 15.92 | 549,086 | -0.57(-3.47%) |
Mar 17, 2022 | 16.05 | 16.50 | 15.73 | 16.50 | 77,294 | +0.51(+3.19%) |
Mar 16, 2022 | 15.99 | 16.24 | 15.54 | 15.99 | 88,092 | +3.06(+23.65%) |
Mar 15, 2022 | 12.83 | 13.19 | 12.62 | 12.93 | 98,122 | +0.20(+1.61%) |
Mar 14, 2022 | 13.13 | 13.13 | 12.42 | 12.73 | 177,075 | -0.20(-1.58%) |
Mar 11, 2022 | 13.80 | 13.90 | 12.93 | 12.93 | 101,205 | -0.82(-5.95%) |
Mar 10, 2022 | 13.59 | 13.90 | 13.39 | 13.75 | 115,770 | -0.15(-1.10%) |
Mar 09, 2022 | 14.36 | 14.41 | 13.80 | 13.90 | 119,016 | +0.41(+3.03%) |
Mar 08, 2022 | 13.08 | 14.05 | 12.63 | 13.49 | 158,509 | +0.41(+3.12%) |
Mar 07, 2022 | 13.65 | 13.70 | 13.03 | 13.08 | 111,737 | -0.56(-4.12%) |
Mar 04, 2022 | 14.97 | 15.13 | 13.34 | 13.65 | 230,180 | -1.33(-8.87%) |
Mar 03, 2022 | 15.59 | 15.59 | 14.77 | 14.97 | 79,748 | -0.31(-2.01%) |
Mar 02, 2022 | 14.92 | 15.36 | 14.72 | 15.28 | 77,777 | +0.51(+3.46%) |