Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.07 | 10.60 | 9.640 | 10.52 | 1,665,402 | +0.96(+10.04%) |
May 27, 2022 | 9.120 | 9.590 | 8.860 | 9.560 | 537,771 | +0.50(+5.52%) |
May 26, 2022 | 8.810 | 9.340 | 8.770 | 9.060 | 764,632 | +0.23(+2.60%) |
May 25, 2022 | 8.610 | 8.940 | 8.405 | 8.830 | 788,632 | +0.24(+2.79%) |
May 24, 2022 | 9.350 | 9.590 | 8.580 | 8.590 | 818,404 | -1.02(-10.61%) |
May 23, 2022 | 9.640 | 9.990 | 9.150 | 9.610 | 551,286 | +0.03(+0.31%) |
May 20, 2022 | 9.690 | 9.900 | 9.100 | 9.580 | 693,662 | +0.39(+4.24%) |
May 19, 2022 | 9.110 | 9.350 | 8.790 | 9.190 | 1,341,705 | +0.28(+3.14%) |
May 18, 2022 | 10.27 | 10.67 | 8.780 | 8.910 | 1,478,630 | -1.59(-15.14%) |
May 17, 2022 | 11.20 | 11.28 | 10.31 | 10.50 | 952,098 | +0.43(+4.27%) |
May 16, 2022 | 10.24 | 10.75 | 10.05 | 10.07 | 427,894 | -0.28(-2.71%) |
May 13, 2022 | 10.07 | 10.50 | 10.05 | 10.35 | 627,819 | +0.63(+6.48%) |
May 12, 2022 | 9.640 | 10.11 | 9.500 | 9.720 | 408,714 | -0.18(-1.82%) |
May 11, 2022 | 10.17 | 10.83 | 9.730 | 9.900 | 562,604 | -0.24(-2.37%) |
May 10, 2022 | 10.29 | 10.61 | 9.820 | 10.14 | 932,347 | +0.19(+1.91%) |
May 09, 2022 | 10.00 | 10.64 | 9.860 | 9.950 | 813,442 | -0.21(-2.07%) |
May 06, 2022 | 11.21 | 11.27 | 10.15 | 10.16 | 701,266 | -1.04(-9.29%) |
May 05, 2022 | 11.99 | 11.99 | 11.01 | 11.20 | 780,686 | -1.18(-9.53%) |
May 04, 2022 | 12.40 | 12.89 | 11.66 | 12.38 | 567,386 | -0.66(-5.06%) |
May 03, 2022 | 13.02 | 13.35 | 12.42 | 13.04 | 592,603 | +0.81(+6.62%) |
May 02, 2022 | 11.44 | 13.25 | 11.42 | 12.23 | 1,148,736 | -2.86(-18.95%) |
Apr 29, 2022 | 16.26 | 16.29 | 14.85 | 15.09 | 427,315 | -0.11(-0.72%) |
Apr 28, 2022 | 15.76 | 15.76 | 14.94 | 15.20 | 265,377 | -0.18(-1.17%) |
Apr 27, 2022 | 15.09 | 15.63 | 14.95 | 15.38 | 333,207 | +0.52(+3.50%) |
Apr 26, 2022 | 15.88 | 15.88 | 14.70 | 14.86 | 262,160 | -1.07(-6.72%) |
Apr 25, 2022 | 15.59 | 16.00 | 15.37 | 15.93 | 287,376 | -0.07(-0.44%) |
Apr 22, 2022 | 16.43 | 17.00 | 15.98 | 16.00 | 191,157 | -0.13(-0.81%) |
Apr 21, 2022 | 17.34 | 17.58 | 16.13 | 16.13 | 257,927 | -1.27(-7.30%) |
Apr 20, 2022 | 17.41 | 17.80 | 17.12 | 17.40 | 111,349 | +0.02(+0.12%) |
Apr 19, 2022 | 16.70 | 17.64 | 16.41 | 17.38 | 249,105 | +0.84(+5.08%) |
Apr 18, 2022 | 17.13 | 17.13 | 16.26 | 16.54 | 144,470 | -0.68(-3.95%) |
Apr 14, 2022 | 17.31 | 17.56 | 17.02 | 17.22 | 119,894 | -0.24(-1.37%) |
Apr 13, 2022 | 16.87 | 17.69 | 16.87 | 17.46 | 123,304 | +0.71(+4.24%) |
Apr 12, 2022 | 17.33 | 17.43 | 16.62 | 16.75 | 136,329 | -0.36(-2.10%) |
Apr 11, 2022 | 17.65 | 18.00 | 16.76 | 17.11 | 208,072 | -1.30(-7.06%) |
Apr 08, 2022 | 18.07 | 18.82 | 17.87 | 18.41 | 288,437 | +0.39(+2.16%) |
Apr 07, 2022 | 19.50 | 19.53 | 17.91 | 18.02 | 430,902 | -1.61(-8.20%) |
Apr 06, 2022 | 19.75 | 19.82 | 19.17 | 19.63 | 195,992 | -0.47(-2.34%) |
Apr 05, 2022 | 20.52 | 20.90 | 19.94 | 20.10 | 132,651 | -0.67(-3.23%) |
Apr 04, 2022 | 20.16 | 20.99 | 19.62 | 20.77 | 180,786 | +0.98(+4.95%) |
Apr 01, 2022 | 19.07 | 19.90 | 19.07 | 19.79 | 336,919 | +0.87(+4.60%) |
Mar 31, 2022 | 19.75 | 19.91 | 18.88 | 18.92 | 258,803 | -0.86(-4.35%) |
Mar 30, 2022 | 19.22 | 20.25 | 18.70 | 19.78 | 507,415 | +0.36(+1.85%) |
Mar 29, 2022 | 19.14 | 19.74 | 18.94 | 19.42 | 427,447 | +0.84(+4.52%) |
Mar 28, 2022 | 18.29 | 18.66 | 17.58 | 18.58 | 468,768 | +0.12(+0.65%) |
Mar 25, 2022 | 20.24 | 20.24 | 18.32 | 18.46 | 267,479 | -2.26(-10.91%) |
Mar 24, 2022 | 20.73 | 21.34 | 19.92 | 20.72 | 775,633 | +0.09(+0.44%) |
Mar 23, 2022 | 19.66 | 21.44 | 19.34 | 20.63 | 269,474 | +0.82(+4.14%) |
Mar 22, 2022 | 20.43 | 20.73 | 19.72 | 19.81 | 151,938 | -0.15(-0.75%) |
Mar 21, 2022 | 19.68 | 20.50 | 19.02 | 19.96 | 554,679 | -0.14(-0.70%) |
Mar 18, 2022 | 19.32 | 21.05 | 19.16 | 20.10 | 582,522 | +0.98(+5.13%) |
Mar 17, 2022 | 18.56 | 19.41 | 17.84 | 19.12 | 752,458 | +0.11(+0.58%) |
Mar 16, 2022 | 17.84 | 20.97 | 17.57 | 19.01 | 1,193,542 | +3.12(+19.63%) |
Mar 15, 2022 | 15.11 | 16.08 | 14.88 | 15.89 | 1,284,550 | +0.37(+2.38%) |
Mar 14, 2022 | 15.61 | 15.73 | 14.50 | 15.52 | 1,953,972 | -1.57(-9.19%) |
Mar 11, 2022 | 17.45 | 17.67 | 16.70 | 17.09 | 2,403,874 | -1.39(-7.52%) |
Mar 10, 2022 | 18.87 | 18.87 | 16.78 | 18.48 | 697,912 | -1.29(-6.53%) |
Mar 09, 2022 | 18.33 | 19.99 | 18.20 | 19.77 | 1,640,687 | +1.64(+9.05%) |
Mar 08, 2022 | 18.46 | 19.39 | 17.45 | 18.13 | 555,820 | -0.58(-3.10%) |
Mar 07, 2022 | 20.77 | 20.77 | 18.44 | 18.71 | 540,484 | -2.86(-13.26%) |
Mar 04, 2022 | 22.85 | 23.00 | 21.00 | 21.57 | 778,297 | -2.80(-11.49%) |
Mar 03, 2022 | 26.08 | 26.08 | 23.70 | 24.37 | 342,063 | -1.82(-6.95%) |
Mar 02, 2022 | 26.88 | 27.73 | 25.89 | 26.19 | 266,045 | -1.80(-6.43%) |