Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.21 | 11.85 | 11.03 | 11.82 | 1,040,652 | +0.56(+4.97%) |
May 27, 2022 | 10.96 | 11.29 | 10.96 | 11.26 | 455,761 | +0.41(+3.78%) |
May 26, 2022 | 10.07 | 11.53 | 9.960 | 10.85 | 1,292,359 | +2.15(+24.71%) |
May 25, 2022 | 8.510 | 8.890 | 8.490 | 8.700 | 256,756 | +0.13(+1.52%) |
May 24, 2022 | 8.470 | 8.640 | 8.220 | 8.570 | 248,029 | -0.04(-0.46%) |
May 23, 2022 | 8.480 | 8.660 | 8.310 | 8.610 | 209,446 | +0.31(+3.73%) |
May 20, 2022 | 8.520 | 8.570 | 8.080 | 8.300 | 277,706 | -0.04(-0.48%) |
May 19, 2022 | 8.340 | 8.440 | 8.220 | 8.340 | 241,425 | -0.06(-0.71%) |
May 18, 2022 | 8.660 | 8.770 | 8.350 | 8.400 | 186,181 | -0.38(-4.33%) |
May 17, 2022 | 8.450 | 8.830 | 8.446 | 8.780 | 393,510 | +0.54(+6.55%) |
May 16, 2022 | 8.160 | 8.420 | 8.100 | 8.240 | 164,237 | +0.00(+0.00%) |
May 13, 2022 | 8.390 | 8.440 | 8.190 | 8.240 | 195,967 | -0.01(-0.12%) |
May 12, 2022 | 8.070 | 8.295 | 8.035 | 8.250 | 167,936 | +0.14(+1.73%) |
May 11, 2022 | 8.120 | 8.200 | 7.980 | 8.110 | 264,228 | +0.06(+0.75%) |
May 10, 2022 | 8.310 | 8.360 | 7.756 | 8.050 | 318,354 | -0.19(-2.31%) |
May 09, 2022 | 8.070 | 8.330 | 8.057 | 8.240 | 184,991 | +0.12(+1.48%) |
May 06, 2022 | 8.110 | 8.200 | 8.030 | 8.120 | 291,435 | -0.09(-1.10%) |
May 05, 2022 | 8.280 | 8.350 | 8.040 | 8.210 | 155,684 | -0.24(-2.84%) |
May 04, 2022 | 8.250 | 8.490 | 8.100 | 8.450 | 198,411 | +0.33(+4.06%) |
May 03, 2022 | 8.180 | 8.230 | 8.025 | 8.120 | 275,069 | -0.05(-0.61%) |
May 02, 2022 | 7.880 | 8.180 | 7.810 | 8.170 | 239,056 | +0.27(+3.42%) |
Apr 29, 2022 | 8.020 | 8.180 | 7.855 | 7.900 | 228,963 | -0.16(-1.99%) |
Apr 28, 2022 | 7.870 | 8.115 | 7.700 | 8.060 | 208,386 | +0.35(+4.54%) |
Apr 27, 2022 | 7.890 | 7.970 | 7.670 | 7.710 | 244,886 | -0.13(-1.66%) |
Apr 26, 2022 | 8.140 | 8.150 | 7.830 | 7.840 | 227,933 | -0.45(-5.43%) |
Apr 25, 2022 | 8.220 | 8.340 | 7.950 | 8.290 | 158,801 | +0.02(+0.24%) |
Apr 22, 2022 | 8.410 | 8.530 | 8.240 | 8.270 | 172,697 | -0.20(-2.36%) |
Apr 21, 2022 | 8.560 | 8.670 | 8.415 | 8.470 | 436,839 | +0.04(+0.47%) |
Apr 20, 2022 | 8.480 | 8.630 | 8.390 | 8.430 | 193,549 | +0.08(+0.96%) |
Apr 19, 2022 | 8.170 | 8.440 | 8.170 | 8.350 | 160,689 | +0.15(+1.83%) |
Apr 18, 2022 | 7.970 | 8.260 | 7.950 | 8.200 | 190,400 | +0.18(+2.24%) |
Apr 14, 2022 | 8.000 | 8.145 | 7.940 | 8.020 | 154,683 | +0.05(+0.63%) |
Apr 13, 2022 | 7.990 | 8.130 | 7.950 | 7.970 | 164,847 | +0.00(+0.00%) |
Apr 12, 2022 | 7.990 | 8.180 | 7.890 | 7.970 | 128,573 | +0.07(+0.89%) |
Apr 11, 2022 | 7.870 | 8.180 | 7.800 | 7.900 | 133,944 | -0.02(-0.25%) |
Apr 08, 2022 | 8.110 | 8.200 | 7.890 | 7.920 | 142,412 | -0.15(-1.86%) |
Apr 07, 2022 | 8.200 | 8.210 | 7.920 | 8.070 | 140,802 | -0.13(-1.59%) |
Apr 06, 2022 | 8.560 | 8.560 | 8.200 | 8.200 | 178,680 | -0.41(-4.76%) |
Apr 05, 2022 | 8.980 | 9.020 | 8.610 | 8.610 | 263,867 | -0.35(-3.91%) |
Apr 04, 2022 | 8.910 | 9.085 | 8.840 | 8.960 | 148,936 | +0.03(+0.34%) |
Apr 01, 2022 | 9.140 | 9.200 | 8.810 | 8.930 | 208,602 | -0.08(-0.89%) |
Mar 31, 2022 | 9.100 | 9.167 | 8.980 | 9.010 | 182,140 | -0.19(-2.07%) |
Mar 30, 2022 | 9.370 | 9.450 | 9.150 | 9.200 | 139,313 | -0.28(-2.95%) |
Mar 29, 2022 | 9.430 | 9.650 | 9.385 | 9.480 | 220,083 | +0.27(+2.93%) |
Mar 28, 2022 | 9.260 | 9.290 | 9.110 | 9.210 | 188,176 | +0.09(+0.99%) |
Mar 25, 2022 | 9.190 | 9.203 | 9.020 | 9.120 | 152,966 | -0.08(-0.87%) |
Mar 24, 2022 | 9.260 | 9.300 | 9.100 | 9.200 | 121,407 | -0.02(-0.22%) |
Mar 23, 2022 | 9.230 | 9.370 | 9.100 | 9.220 | 164,777 | -0.14(-1.50%) |
Mar 22, 2022 | 9.230 | 9.450 | 9.180 | 9.360 | 160,521 | +0.20(+2.18%) |
Mar 21, 2022 | 9.280 | 9.360 | 9.090 | 9.160 | 128,179 | -0.20(-2.14%) |
Mar 18, 2022 | 9.340 | 9.400 | 9.060 | 9.360 | 406,009 | +0.07(+0.75%) |
Mar 17, 2022 | 9.320 | 9.470 | 9.230 | 9.290 | 216,450 | -0.26(-2.72%) |
Mar 16, 2022 | 9.010 | 9.590 | 9.010 | 9.550 | 291,737 | +0.75(+8.52%) |
Mar 15, 2022 | 8.880 | 8.970 | 8.710 | 8.800 | 186,899 | +0.08(+0.92%) |
Mar 14, 2022 | 8.930 | 8.940 | 8.670 | 8.720 | 217,040 | -0.14(-1.58%) |
Mar 11, 2022 | 9.190 | 9.420 | 8.830 | 8.860 | 199,756 | -0.22(-2.42%) |
Mar 10, 2022 | 9.120 | 8.960 | 9.080 | 227,157 | -0.21(-2.26%) | |
Mar 09, 2022 | 9.070 | 9.705 | 9.070 | 9.290 | 274,999 | +0.53(+6.05%) |
Mar 08, 2022 | 9.000 | 9.090 | 8.685 | 8.760 | 293,453 | -0.18(-2.01%) |
Mar 07, 2022 | 9.340 | 9.350 | 8.930 | 8.940 | 195,325 | -0.44(-4.69%) |
Mar 04, 2022 | 9.430 | 9.510 | 9.250 | 9.380 | 216,350 | -0.32(-3.30%) |
Mar 03, 2022 | 9.870 | 9.870 | 9.630 | 9.700 | 173,731 | -0.14(-1.42%) |
Mar 02, 2022 | 9.420 | 9.970 | 9.360 | 9.840 | 192,677 | +0.56(+6.03%) |