Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.660 | 8.770 | 8.300 | 8.440 | 1,606,197 | -0.25(-2.88%) |
May 27, 2022 | 8.400 | 8.735 | 8.400 | 8.690 | 1,590,974 | +0.42(+5.08%) |
May 26, 2022 | 8.030 | 8.480 | 8.020 | 8.270 | 1,166,644 | +0.26(+3.25%) |
May 25, 2022 | 7.500 | 8.050 | 7.450 | 8.010 | 1,437,702 | +0.45(+5.95%) |
May 24, 2022 | 7.920 | 7.920 | 7.470 | 7.560 | 2,395,066 | -0.49(-6.09%) |
May 23, 2022 | 8.220 | 8.265 | 7.825 | 8.050 | 1,736,602 | -0.07(-0.86%) |
May 20, 2022 | 8.120 | 8.340 | 7.875 | 8.120 | 1,181,709 | +0.06(+0.74%) |
May 19, 2022 | 7.690 | 8.190 | 7.650 | 8.060 | 1,198,604 | +0.29(+3.73%) |
May 18, 2022 | 8.110 | 8.390 | 7.550 | 7.770 | 2,106,703 | -0.63(-7.50%) |
May 17, 2022 | 8.610 | 8.860 | 8.010 | 8.400 | 2,896,203 | -0.08(-0.94%) |
May 16, 2022 | 8.720 | 9.200 | 8.470 | 8.480 | 1,328,282 | -0.46(-5.15%) |
May 13, 2022 | 8.630 | 9.215 | 8.630 | 8.940 | 2,161,109 | +0.69(+8.36%) |
May 12, 2022 | 8.380 | 9.200 | 7.520 | 8.250 | 4,212,054 | +0.05(+0.61%) |
May 11, 2022 | 8.880 | 9.130 | 8.190 | 8.200 | 1,759,789 | -0.68(-7.66%) |
May 10, 2022 | 10.22 | 10.88 | 8.550 | 8.880 | 2,033,307 | -1.12(-11.20%) |
May 09, 2022 | 10.92 | 11.09 | 9.950 | 10.00 | 1,364,428 | -1.12(-10.07%) |
May 06, 2022 | 11.95 | 11.95 | 10.83 | 11.12 | 1,695,826 | -0.85(-7.10%) |
May 05, 2022 | 12.34 | 12.48 | 11.71 | 11.97 | 1,484,335 | -0.70(-5.52%) |
May 04, 2022 | 12.45 | 12.74 | 11.88 | 12.67 | 1,421,204 | +0.34(+2.76%) |
May 03, 2022 | 12.86 | 13.12 | 12.25 | 12.33 | 1,444,212 | -0.58(-4.49%) |
May 02, 2022 | 13.26 | 13.28 | 12.48 | 12.91 | 1,754,929 | -0.44(-3.30%) |
Apr 29, 2022 | 14.42 | 14.75 | 13.24 | 13.35 | 1,400,684 | -1.18(-8.12%) |
Apr 28, 2022 | 14.53 | 14.80 | 13.95 | 14.53 | 969,758 | +0.20(+1.40%) |
Apr 27, 2022 | 14.12 | 14.58 | 13.91 | 14.33 | 947,590 | +0.18(+1.27%) |
Apr 26, 2022 | 14.24 | 14.59 | 14.04 | 14.15 | 688,803 | -0.28(-1.94%) |
Apr 25, 2022 | 13.70 | 14.43 | 13.56 | 14.43 | 632,788 | +0.74(+5.41%) |
Apr 22, 2022 | 13.57 | 13.92 | 13.55 | 13.69 | 436,214 | +0.10(+0.74%) |
Apr 21, 2022 | 14.08 | 14.47 | 13.50 | 13.59 | 631,171 | -0.33(-2.37%) |
Apr 20, 2022 | 14.46 | 14.46 | 13.86 | 13.92 | 740,861 | -0.21(-1.49%) |
Apr 19, 2022 | 13.72 | 14.46 | 13.50 | 14.13 | 754,389 | +0.36(+2.61%) |
Apr 18, 2022 | 13.88 | 13.91 | 13.45 | 13.77 | 604,242 | -0.23(-1.64%) |
Apr 14, 2022 | 14.23 | 14.38 | 13.76 | 14.00 | 575,794 | -0.29(-2.03%) |
Apr 13, 2022 | 14.04 | 14.37 | 14.00 | 14.29 | 496,585 | +0.34(+2.44%) |
Apr 12, 2022 | 14.57 | 14.66 | 13.87 | 13.95 | 807,090 | -0.47(-3.26%) |
Apr 11, 2022 | 14.19 | 14.70 | 14.05 | 14.42 | 894,666 | -0.12(-0.83%) |
Apr 08, 2022 | 14.59 | 15.03 | 14.36 | 14.54 | 545,925 | -0.16(-1.09%) |
Apr 07, 2022 | 14.90 | 15.16 | 14.39 | 14.70 | 565,762 | -0.30(-2.00%) |
Apr 06, 2022 | 14.69 | 15.15 | 14.43 | 15.00 | 659,891 | -0.04(-0.27%) |
Apr 05, 2022 | 15.46 | 15.50 | 14.84 | 15.04 | 784,325 | -0.52(-3.34%) |
Apr 04, 2022 | 15.25 | 15.70 | 14.90 | 15.56 | 636,840 | +0.41(+2.71%) |
Apr 01, 2022 | 14.86 | 15.50 | 14.86 | 15.15 | 796,628 | +0.34(+2.30%) |
Mar 31, 2022 | 15.15 | 15.19 | 14.63 | 14.81 | 866,533 | -0.31(-2.05%) |
Mar 30, 2022 | 15.15 | 15.48 | 14.91 | 15.12 | 688,695 | -0.21(-1.37%) |
Mar 29, 2022 | 14.60 | 15.51 | 14.54 | 15.33 | 834,828 | +1.00(+6.98%) |
Mar 28, 2022 | 14.15 | 14.38 | 13.78 | 14.33 | 960,461 | +0.19(+1.34%) |
Mar 25, 2022 | 14.84 | 14.84 | 13.98 | 14.14 | 730,888 | -0.61(-4.14%) |
Mar 24, 2022 | 14.43 | 14.80 | 13.89 | 14.75 | 829,356 | +0.43(+3.00%) |
Mar 23, 2022 | 14.40 | 14.84 | 14.12 | 14.32 | 768,410 | -0.16(-1.10%) |
Mar 22, 2022 | 14.19 | 14.74 | 14.02 | 14.48 | 1,392,604 | +0.28(+1.97%) |
Mar 21, 2022 | 14.03 | 14.47 | 13.88 | 14.20 | 1,089,425 | -0.14(-0.98%) |
Mar 18, 2022 | 13.68 | 14.54 | 13.44 | 14.34 | 1,165,102 | +0.44(+3.17%) |
Mar 17, 2022 | 13.71 | 14.21 | 13.32 | 13.90 | 1,169,421 | +0.30(+2.21%) |
Mar 16, 2022 | 13.06 | 13.63 | 12.98 | 13.60 | 1,247,919 | +0.69(+5.34%) |
Mar 15, 2022 | 12.37 | 13.10 | 12.31 | 12.91 | 810,348 | +0.68(+5.56%) |
Mar 14, 2022 | 12.37 | 12.79 | 12.14 | 12.23 | 1,213,451 | -0.25(-2.00%) |
Mar 11, 2022 | 12.83 | 13.12 | 12.44 | 12.48 | 599,085 | -0.35(-2.73%) |
Mar 10, 2022 | 12.23 | 12.95 | 12.12 | 12.83 | 776,214 | +0.28(+2.23%) |
Mar 09, 2022 | 12.09 | 13.00 | 12.00 | 12.55 | 864,172 | +0.75(+6.36%) |
Mar 08, 2022 | 11.64 | 12.30 | 11.24 | 11.80 | 967,400 | +0.14(+1.20%) |
Mar 07, 2022 | 12.63 | 12.95 | 11.56 | 11.66 | 1,143,879 | -0.83(-6.65%) |
Mar 04, 2022 | 13.12 | 13.57 | 12.31 | 12.49 | 740,971 | -0.75(-5.66%) |
Mar 03, 2022 | 14.00 | 14.13 | 13.20 | 13.24 | 1,765,211 | -0.87(-6.17%) |
Mar 02, 2022 | 13.97 | 14.41 | 13.79 | 14.11 | 2,141,446 | +0.59(+4.36%) |