Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.900 | 8.041 | 7.650 | 7.950 | 14,037 | +0.05(+0.63%) |
May 27, 2022 | 7.700 | 7.900 | 7.600 | 7.900 | 5,818 | +0.15(+1.94%) |
May 26, 2022 | 7.700 | 7.750 | 7.502 | 7.750 | 5,810 | +0.25(+3.33%) |
May 25, 2022 | 7.550 | 7.700 | 7.400 | 7.500 | 5,138 | +0.05(+0.67%) |
May 24, 2022 | 7.450 | 7.695 | 7.415 | 7.450 | 4,246 | -0.20(-2.61%) |
May 23, 2022 | 7.400 | 7.700 | 7.300 | 7.650 | 5,646 | +0.15(+2.00%) |
May 20, 2022 | 7.550 | 7.800 | 7.250 | 7.500 | 7,035 | +0.00(+0.00%) |
May 19, 2022 | 7.500 | 7.850 | 7.400 | 7.500 | 7,135 | +0.25(+3.45%) |
May 18, 2022 | 7.450 | 7.850 | 7.200 | 7.250 | 4,279 | -0.33(-4.29%) |
May 17, 2022 | 7.650 | 7.950 | 7.500 | 7.575 | 10,241 | +0.12(+1.68%) |
May 16, 2022 | 7.350 | 7.500 | 7.250 | 7.450 | 4,790 | +0.10(+1.36%) |
May 13, 2022 | 7.100 | 7.450 | 7.100 | 7.350 | 12,111 | +0.45(+6.52%) |
May 12, 2022 | 7.200 | 7.350 | 6.650 | 6.900 | 19,131 | -0.30(-4.17%) |
May 11, 2022 | 7.500 | 8.100 | 7.101 | 7.200 | 50,664 | -0.30(-4.00%) |
May 10, 2022 | 7.850 | 7.941 | 7.000 | 7.500 | 21,290 | -0.15(-1.96%) |
May 09, 2022 | 8.350 | 8.450 | 7.500 | 7.650 | 25,416 | -0.85(-10.00%) |
May 06, 2022 | 8.400 | 8.725 | 8.095 | 8.500 | 10,645 | +0.00(+0.00%) |
May 05, 2022 | 8.750 | 8.800 | 8.100 | 8.500 | 10,353 | -0.60(-6.59%) |
May 04, 2022 | 8.550 | 9.150 | 8.450 | 9.100 | 27,841 | +0.35(+4.00%) |
May 03, 2022 | 8.500 | 8.900 | 8.500 | 8.750 | 17,594 | +0.15(+1.74%) |
May 02, 2022 | 8.650 | 8.745 | 8.101 | 8.600 | 11,201 | -0.15(-1.71%) |
Apr 29, 2022 | 8.450 | 9.050 | 8.450 | 8.750 | 28,462 | +0.35(+4.17%) |
Apr 28, 2022 | 8.550 | 8.800 | 8.050 | 8.400 | 46,824 | +0.10(+1.20%) |
Apr 27, 2022 | 8.850 | 9.750 | 8.100 | 8.300 | 151,854 | -0.50(-5.68%) |
Apr 26, 2022 | 10.05 | 10.40 | 8.150 | 8.800 | 296,262 | -1.40(-13.73%) |
Apr 25, 2022 | 9.750 | 13.30 | 9.650 | 10.20 | 1,260,228 | +0.25(+2.51%) |
Apr 22, 2022 | 10.15 | 10.40 | 9.650 | 9.950 | 11,596 | -0.25(-2.45%) |
Apr 21, 2022 | 10.50 | 10.60 | 10.10 | 10.20 | 10,564 | -0.30(-2.86%) |
Apr 20, 2022 | 10.75 | 11.05 | 10.30 | 10.50 | 29,552 | -0.25(-2.33%) |
Apr 19, 2022 | 10.75 | 10.95 | 10.50 | 10.75 | 15,956 | +0.05(+0.47%) |
Apr 18, 2022 | 10.75 | 10.85 | 10.25 | 10.70 | 9,785 | -0.05(-0.47%) |
Apr 14, 2022 | 11.00 | 11.45 | 10.50 | 10.75 | 21,419 | -0.05(-0.46%) |
Apr 13, 2022 | 10.90 | 11.05 | 10.70 | 10.80 | 17,167 | -0.05(-0.46%) |
Apr 12, 2022 | 11.05 | 11.40 | 10.70 | 10.85 | 20,425 | -0.10(-0.91%) |
Apr 11, 2022 | 11.10 | 11.34 | 10.80 | 10.95 | 18,608 | -0.35(-3.10%) |
Apr 08, 2022 | 11.65 | 11.80 | 11.10 | 11.30 | 32,628 | -0.15(-1.31%) |
Apr 07, 2022 | 12.10 | 12.50 | 10.90 | 11.45 | 86,793 | -0.60(-4.98%) |
Apr 06, 2022 | 12.40 | 12.85 | 11.85 | 12.05 | 71,331 | -0.50(-3.98%) |
Apr 05, 2022 | 13.25 | 13.40 | 12.45 | 12.55 | 64,527 | -0.70(-5.28%) |
Apr 04, 2022 | 13.85 | 15.00 | 12.75 | 13.25 | 394,534 | -0.80(-5.69%) |
Apr 01, 2022 | 12.85 | 14.85 | 12.85 | 14.05 | 134,071 | +1.25(+9.77%) |
Mar 31, 2022 | 13.45 | 13.65 | 12.80 | 12.80 | 29,864 | -0.70(-5.19%) |
Mar 30, 2022 | 13.75 | 14.05 | 13.25 | 13.50 | 28,459 | -0.50(-3.57%) |
Mar 29, 2022 | 14.40 | 14.40 | 13.70 | 14.00 | 23,719 | -0.10(-0.71%) |
Mar 28, 2022 | 13.70 | 14.20 | 13.60 | 14.10 | 34,647 | +0.20(+1.44%) |
Mar 25, 2022 | 14.50 | 14.50 | 13.30 | 13.90 | 48,091 | -0.35(-2.46%) |
Mar 24, 2022 | 13.60 | 15.05 | 13.55 | 14.25 | 154,438 | +0.65(+4.78%) |
Mar 23, 2022 | 14.05 | 14.20 | 13.50 | 13.60 | 36,425 | -0.50(-3.55%) |
Mar 22, 2022 | 13.60 | 14.15 | 13.10 | 14.10 | 107,578 | +0.35(+2.55%) |
Mar 21, 2022 | 13.75 | 14.00 | 13.25 | 13.75 | 67,565 | -0.25(-1.79%) |
Mar 18, 2022 | 13.25 | 14.25 | 13.25 | 14.00 | 34,216 | +0.50(+3.70%) |
Mar 17, 2022 | 13.30 | 13.80 | 12.98 | 13.50 | 35,039 | +0.85(+6.72%) |
Mar 16, 2022 | 13.15 | 13.18 | 11.87 | 12.65 | 89,381 | +0.25(+2.02%) |
Mar 15, 2022 | 12.80 | 12.95 | 11.86 | 12.40 | 30,761 | +0.00(+0.00%) |
Mar 14, 2022 | 12.80 | 13.25 | 12.15 | 12.40 | 52,483 | -0.55(-4.25%) |
Mar 11, 2022 | 13.10 | 13.10 | 12.75 | 12.95 | 21,308 | +0.15(+1.17%) |
Mar 10, 2022 | 13.15 | 13.30 | 12.40 | 12.80 | 42,567 | -0.60(-4.48%) |
Mar 09, 2022 | 14.00 | 14.75 | 13.00 | 13.40 | 106,842 | -0.10(-0.74%) |
Mar 08, 2022 | 12.75 | 13.66 | 12.40 | 13.50 | 168,303 | +1.30(+10.66%) |
Mar 07, 2022 | 12.60 | 13.03 | 12.15 | 12.20 | 32,279 | -0.95(-7.22%) |
Mar 04, 2022 | 14.05 | 14.07 | 12.80 | 13.15 | 31,910 | -1.05(-7.39%) |
Mar 03, 2022 | 14.35 | 14.70 | 13.85 | 14.20 | 34,127 | -0.25(-1.73%) |
Mar 02, 2022 | 14.85 | 15.75 | 14.30 | 14.45 | 41,846 | -0.10(-0.69%) |