Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.840 | 9.400 | 8.310 | 9.180 | 216,469 | +0.25(+2.80%) |
May 27, 2022 | 8.760 | 9.170 | 8.470 | 8.930 | 119,103 | +0.22(+2.53%) |
May 26, 2022 | 8.940 | 9.315 | 8.620 | 8.710 | 109,663 | -0.25(-2.79%) |
May 25, 2022 | 8.710 | 9.500 | 8.660 | 8.960 | 70,164 | +0.12(+1.36%) |
May 24, 2022 | 9.100 | 9.240 | 8.580 | 8.840 | 54,751 | -0.48(-5.15%) |
May 23, 2022 | 8.730 | 9.950 | 8.560 | 9.320 | 194,558 | +0.87(+10.30%) |
May 20, 2022 | 8.680 | 8.780 | 8.065 | 8.450 | 99,271 | -0.12(-1.40%) |
May 19, 2022 | 8.860 | 9.240 | 8.540 | 8.570 | 63,233 | -0.29(-3.27%) |
May 18, 2022 | 8.820 | 8.990 | 8.330 | 8.860 | 646,129 | -0.20(-2.21%) |
May 17, 2022 | 8.730 | 9.150 | 8.610 | 9.060 | 94,586 | +0.47(+5.47%) |
May 16, 2022 | 8.760 | 9.085 | 8.420 | 8.590 | 94,843 | -0.17(-1.94%) |
May 13, 2022 | 9.240 | 9.760 | 8.680 | 8.760 | 225,549 | -0.19(-2.12%) |
May 12, 2022 | 8.890 | 9.540 | 8.750 | 8.950 | 191,123 | -0.30(-3.24%) |
May 11, 2022 | 9.650 | 10.15 | 8.820 | 9.250 | 243,912 | -0.53(-5.42%) |
May 10, 2022 | 10.08 | 11.01 | 9.560 | 9.780 | 336,211 | +0.13(+1.35%) |
May 09, 2022 | 10.25 | 11.10 | 9.600 | 9.650 | 236,150 | -0.91(-8.62%) |
May 06, 2022 | 10.82 | 11.46 | 10.05 | 10.56 | 186,328 | -0.28(-2.58%) |
May 05, 2022 | 11.33 | 11.87 | 10.70 | 10.84 | 449,364 | -0.79(-6.79%) |
May 04, 2022 | 11.54 | 12.08 | 10.87 | 11.63 | 144,421 | +0.09(+0.78%) |
May 03, 2022 | 11.60 | 12.36 | 10.99 | 11.54 | 144,529 | -0.01(-0.09%) |
May 02, 2022 | 11.00 | 11.98 | 10.84 | 11.55 | 190,089 | +0.55(+5.00%) |
Apr 29, 2022 | 11.29 | 11.47 | 11.00 | 11.00 | 119,399 | -0.34(-3.00%) |
Apr 28, 2022 | 11.32 | 12.08 | 10.90 | 11.34 | 150,435 | +0.10(+0.89%) |
Apr 27, 2022 | 11.78 | 12.05 | 11.18 | 11.24 | 110,201 | -0.36(-3.10%) |
Apr 26, 2022 | 12.81 | 13.05 | 11.45 | 11.60 | 241,289 | -1.34(-10.36%) |
Apr 25, 2022 | 11.68 | 13.05 | 11.48 | 12.94 | 106,949 | +1.26(+10.79%) |
Apr 22, 2022 | 11.66 | 12.18 | 11.17 | 11.68 | 142,733 | -0.07(-0.60%) |
Apr 21, 2022 | 12.06 | 12.14 | 11.71 | 11.75 | 326,875 | -0.15(-1.26%) |
Apr 20, 2022 | 11.87 | 12.06 | 11.45 | 11.90 | 109,034 | +0.17(+1.45%) |
Apr 19, 2022 | 11.00 | 11.79 | 10.99 | 11.73 | 101,657 | +0.73(+6.64%) |
Apr 18, 2022 | 11.39 | 11.84 | 10.79 | 11.00 | 195,165 | -0.47(-4.10%) |
Apr 14, 2022 | 12.30 | 12.30 | 11.17 | 11.47 | 81,855 | -0.76(-6.21%) |
Apr 13, 2022 | 11.33 | 12.57 | 11.32 | 12.23 | 246,007 | +0.92(+8.13%) |
Apr 12, 2022 | 9.640 | 11.88 | 9.590 | 11.31 | 588,408 | +0.94(+9.06%) |
Apr 11, 2022 | 11.25 | 11.67 | 9.860 | 10.37 | 360,499 | -0.87(-7.74%) |
Apr 08, 2022 | 13.66 | 13.96 | 11.23 | 11.24 | 264,083 | -2.58(-18.67%) |
Apr 07, 2022 | 13.75 | 14.84 | 13.65 | 13.82 | 95,455 | -0.31(-2.19%) |
Apr 06, 2022 | 14.07 | 14.25 | 13.33 | 14.13 | 125,356 | -0.10(-0.70%) |
Apr 05, 2022 | 14.74 | 15.15 | 13.75 | 14.23 | 120,151 | -0.51(-3.46%) |
Apr 04, 2022 | 14.67 | 15.16 | 14.50 | 14.74 | 145,998 | +0.24(+1.66%) |
Apr 01, 2022 | 14.43 | 14.81 | 14.21 | 14.50 | 133,640 | +0.26(+1.83%) |
Mar 31, 2022 | 14.59 | 15.52 | 14.21 | 14.24 | 150,182 | -0.16(-1.11%) |
Mar 30, 2022 | 14.06 | 15.04 | 13.82 | 14.40 | 226,507 | +0.27(+1.91%) |
Mar 29, 2022 | 13.14 | 14.89 | 13.14 | 14.13 | 142,030 | +1.14(+8.78%) |
Mar 28, 2022 | 13.26 | 13.38 | 12.03 | 12.99 | 125,660 | -0.17(-1.29%) |
Mar 25, 2022 | 13.65 | 13.81 | 12.81 | 13.16 | 45,619 | -0.50(-3.66%) |
Mar 24, 2022 | 14.52 | 14.52 | 13.59 | 13.66 | 70,001 | -0.68(-4.74%) |
Mar 23, 2022 | 14.31 | 15.06 | 14.00 | 14.34 | 53,714 | -0.11(-0.76%) |
Mar 22, 2022 | 13.77 | 14.63 | 13.77 | 14.45 | 43,638 | +0.78(+5.71%) |
Mar 21, 2022 | 13.81 | 14.48 | 13.56 | 13.67 | 95,687 | -0.31(-2.22%) |
Mar 18, 2022 | 13.20 | 14.38 | 13.20 | 13.98 | 73,958 | +0.60(+4.48%) |
Mar 17, 2022 | 13.19 | 13.77 | 12.75 | 13.38 | 113,092 | +0.57(+4.45%) |
Mar 16, 2022 | 12.32 | 12.93 | 12.05 | 12.81 | 52,197 | +0.69(+5.69%) |
Mar 15, 2022 | 11.30 | 12.42 | 11.30 | 12.12 | 144,421 | +0.74(+6.50%) |
Mar 14, 2022 | 13.31 | 13.31 | 11.01 | 11.38 | 251,024 | -0.83(-6.80%) |
Mar 11, 2022 | 13.68 | 13.80 | 12.18 | 12.21 | 214,208 | -1.31(-9.69%) |
Mar 10, 2022 | 13.34 | 13.55 | 13.04 | 13.52 | 76,465 | +0.06(+0.45%) |
Mar 09, 2022 | 14.30 | 14.30 | 13.20 | 13.46 | 200,872 | -0.31(-2.25%) |
Mar 08, 2022 | 14.19 | 14.52 | 13.71 | 13.77 | 120,824 | -0.58(-4.04%) |
Mar 07, 2022 | 14.13 | 14.84 | 14.08 | 14.35 | 102,993 | -0.07(-0.49%) |
Mar 04, 2022 | 14.86 | 15.45 | 14.26 | 14.42 | 61,896 | -0.55(-3.67%) |
Mar 03, 2022 | 16.29 | 16.29 | 14.77 | 14.97 | 133,378 | -1.16(-7.19%) |
Mar 02, 2022 | 16.36 | 16.54 | 15.17 | 16.13 | 83,255 | +0.07(+0.44%) |