Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.570 | 10.73 | 9.570 | 10.16 | 591,350 | +0.62(+6.50%) |
May 27, 2022 | 9.380 | 9.690 | 9.360 | 9.540 | 493,724 | +0.25(+2.69%) |
May 26, 2022 | 8.890 | 9.410 | 8.820 | 9.290 | 2,132,620 | +0.42(+4.74%) |
May 25, 2022 | 8.840 | 9.320 | 8.710 | 8.870 | 544,844 | -0.11(-1.22%) |
May 24, 2022 | 9.240 | 9.585 | 8.775 | 8.980 | 520,953 | -0.52(-5.47%) |
May 23, 2022 | 9.740 | 9.975 | 9.485 | 9.500 | 748,464 | -0.04(-0.42%) |
May 20, 2022 | 10.14 | 10.28 | 9.500 | 9.540 | 307,951 | -0.37(-3.73%) |
May 19, 2022 | 10.12 | 10.36 | 9.760 | 9.910 | 282,436 | -0.41(-3.97%) |
May 18, 2022 | 10.99 | 11.23 | 10.26 | 10.32 | 346,539 | -0.85(-7.61%) |
May 17, 2022 | 10.95 | 11.52 | 10.89 | 11.17 | 344,247 | +0.51(+4.78%) |
May 16, 2022 | 11.37 | 11.63 | 10.60 | 10.66 | 276,272 | -0.72(-6.33%) |
May 13, 2022 | 11.54 | 12.54 | 11.37 | 11.38 | 360,500 | +0.19(+1.70%) |
May 12, 2022 | 10.95 | 11.35 | 10.49 | 11.19 | 349,562 | +0.27(+2.47%) |
May 11, 2022 | 11.68 | 12.14 | 10.84 | 10.92 | 192,830 | -0.81(-6.91%) |
May 10, 2022 | 12.26 | 12.50 | 11.41 | 11.73 | 134,155 | -0.25(-2.09%) |
May 09, 2022 | 12.81 | 12.81 | 11.51 | 11.98 | 249,070 | -1.03(-7.92%) |
May 06, 2022 | 13.90 | 13.90 | 12.64 | 13.01 | 192,314 | -0.90(-6.47%) |
May 05, 2022 | 15.58 | 15.80 | 13.62 | 13.91 | 166,386 | -1.98(-12.46%) |
May 04, 2022 | 17.29 | 18.00 | 15.16 | 15.89 | 124,135 | -1.39(-8.04%) |
May 03, 2022 | 18.00 | 18.28 | 16.84 | 17.28 | 111,499 | -0.63(-3.52%) |
May 02, 2022 | 16.89 | 17.90 | 16.60 | 17.91 | 120,226 | +1.03(+6.10%) |
Apr 29, 2022 | 17.46 | 18.14 | 16.77 | 16.88 | 107,713 | -0.84(-4.74%) |
Apr 28, 2022 | 17.34 | 17.72 | 16.76 | 17.72 | 83,282 | +0.49(+2.84%) |
Apr 27, 2022 | 17.32 | 17.69 | 17.03 | 17.23 | 104,912 | -0.21(-1.20%) |
Apr 26, 2022 | 18.22 | 18.22 | 17.41 | 17.44 | 65,184 | -1.08(-5.83%) |
Apr 25, 2022 | 17.80 | 18.53 | 17.54 | 18.52 | 88,601 | +0.49(+2.72%) |
Apr 22, 2022 | 19.24 | 19.58 | 17.90 | 18.03 | 64,413 | -1.52(-7.77%) |
Apr 21, 2022 | 20.03 | 20.03 | 19.47 | 19.55 | 84,845 | -0.07(-0.36%) |
Apr 20, 2022 | 19.99 | 20.41 | 19.13 | 19.62 | 195,838 | -0.43(-2.14%) |
Apr 19, 2022 | 18.58 | 20.42 | 18.58 | 20.05 | 199,883 | +1.44(+7.74%) |
Apr 18, 2022 | 19.00 | 19.02 | 18.51 | 18.61 | 137,623 | -0.35(-1.85%) |
Apr 14, 2022 | 19.49 | 19.49 | 18.67 | 18.96 | 78,778 | -0.48(-2.47%) |
Apr 13, 2022 | 19.48 | 19.72 | 19.01 | 19.44 | 76,337 | +0.14(+0.73%) |
Apr 12, 2022 | 18.74 | 19.43 | 18.25 | 19.30 | 78,272 | +0.85(+4.61%) |
Apr 11, 2022 | 18.78 | 18.95 | 18.34 | 18.45 | 92,946 | -0.40(-2.12%) |
Apr 08, 2022 | 19.06 | 19.24 | 18.45 | 18.85 | 84,836 | -0.24(-1.26%) |
Apr 07, 2022 | 18.53 | 19.61 | 17.49 | 19.09 | 70,060 | +0.10(+0.53%) |
Apr 06, 2022 | 19.37 | 19.37 | 18.48 | 18.99 | 103,289 | -0.59(-3.01%) |
Apr 05, 2022 | 20.47 | 20.61 | 19.55 | 19.58 | 82,241 | -0.89(-4.35%) |
Apr 04, 2022 | 21.54 | 21.62 | 20.30 | 20.47 | 146,299 | -1.03(-4.79%) |
Apr 01, 2022 | 20.18 | 21.60 | 20.18 | 21.50 | 173,371 | +1.34(+6.65%) |
Mar 31, 2022 | 20.05 | 20.68 | 19.64 | 20.16 | 115,497 | +0.03(+0.15%) |
Mar 30, 2022 | 20.11 | 20.74 | 19.35 | 20.13 | 119,432 | -0.23(-1.13%) |
Mar 29, 2022 | 18.95 | 20.48 | 18.59 | 20.36 | 317,098 | +1.75(+9.40%) |
Mar 28, 2022 | 18.67 | 18.90 | 18.12 | 18.61 | 124,084 | -0.05(-0.27%) |
Mar 25, 2022 | 19.32 | 19.84 | 18.41 | 18.66 | 197,356 | -0.77(-3.96%) |
Mar 24, 2022 | 19.00 | 19.88 | 18.64 | 19.43 | 85,010 | +0.74(+3.96%) |
Mar 23, 2022 | 19.42 | 19.42 | 18.55 | 18.69 | 149,419 | -0.73(-3.76%) |
Mar 22, 2022 | 18.75 | 19.47 | 18.63 | 19.42 | 160,106 | +0.59(+3.13%) |
Mar 21, 2022 | 19.33 | 19.45 | 18.63 | 18.83 | 176,684 | -0.67(-3.44%) |
Mar 18, 2022 | 18.91 | 19.75 | 18.64 | 19.50 | 555,873 | +0.60(+3.17%) |
Mar 17, 2022 | 17.62 | 18.90 | 17.09 | 18.90 | 187,116 | +1.40(+8.00%) |
Mar 16, 2022 | 17.10 | 18.50 | 16.65 | 17.50 | 184,712 | +0.64(+3.80%) |
Mar 15, 2022 | 16.39 | 16.86 | 16.20 | 16.86 | 149,886 | +0.56(+3.44%) |
Mar 14, 2022 | 16.66 | 17.19 | 16.16 | 16.30 | 159,589 | -0.46(-2.74%) |
Mar 11, 2022 | 18.07 | 18.36 | 16.76 | 16.76 | 142,362 | -1.24(-6.89%) |
Mar 10, 2022 | 18.48 | 19.69 | 17.70 | 18.00 | 175,936 | -0.92(-4.86%) |
Mar 09, 2022 | 19.34 | 19.69 | 18.85 | 18.92 | 114,261 | -0.16(-0.84%) |
Mar 08, 2022 | 18.99 | 19.72 | 18.51 | 19.08 | 187,017 | -0.31(-1.60%) |
Mar 07, 2022 | 20.55 | 21.14 | 19.34 | 19.39 | 235,204 | -1.30(-6.28%) |
Mar 04, 2022 | 20.17 | 20.70 | 20.03 | 20.69 | 362,619 | +0.35(+1.72%) |
Mar 03, 2022 | 19.98 | 20.63 | 19.95 | 20.34 | 167,524 | +0.32(+1.60%) |
Mar 02, 2022 | 20.31 | 20.55 | 19.82 | 20.02 | 163,981 | -0.11(-0.55%) |