Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.218 | 7.588 | 7.078 | 7.298 | 68,283 | +0.38(+5.49%) |
May 27, 2022 | 6.768 | 7.088 | 6.768 | 6.918 | 118,015 | +0.22(+3.28%) |
May 26, 2022 | 6.268 | 6.768 | 6.148 | 6.698 | 103,411 | +0.25(+3.88%) |
May 25, 2022 | 6.148 | 6.512 | 6.148 | 6.448 | 262,871 | +0.28(+4.54%) |
May 24, 2022 | 6.448 | 6.448 | 6.048 | 6.168 | 101,733 | -0.44(-6.66%) |
May 23, 2022 | 6.688 | 6.738 | 6.428 | 6.608 | 216,706 | +0.07(+1.07%) |
May 20, 2022 | 6.958 | 6.958 | 6.225 | 6.538 | 64,596 | -0.23(-3.40%) |
May 19, 2022 | 6.538 | 6.998 | 6.538 | 6.768 | 48,143 | +0.25(+3.80%) |
May 18, 2022 | 6.788 | 6.922 | 6.478 | 6.520 | 44,152 | -0.46(-6.56%) |
May 17, 2022 | 6.798 | 7.017 | 6.669 | 6.978 | 47,433 | +0.48(+7.38%) |
May 16, 2022 | 6.878 | 6.878 | 6.438 | 6.498 | 24,295 | -0.53(-7.54%) |
May 13, 2022 | 6.778 | 7.348 | 6.673 | 7.028 | 70,076 | +0.83(+13.39%) |
May 12, 2022 | 5.878 | 6.468 | 5.448 | 6.198 | 110,664 | +0.02(+0.32%) |
May 11, 2022 | 6.798 | 7.078 | 6.148 | 6.178 | 254,478 | -1.18(-16.03%) |
May 10, 2022 | 8.007 | 8.007 | 7.218 | 7.358 | 783,044 | -0.28(-3.66%) |
May 09, 2022 | 8.687 | 8.697 | 7.518 | 7.638 | 200,538 | -1.58(-17.14%) |
May 06, 2022 | 9.487 | 9.527 | 8.917 | 9.217 | 51,623 | -0.38(-3.96%) |
May 05, 2022 | 10.43 | 10.43 | 9.432 | 9.597 | 103,443 | -1.03(-9.69%) |
May 04, 2022 | 10.20 | 10.67 | 9.667 | 10.63 | 33,590 | +0.55(+5.46%) |
May 03, 2022 | 10.19 | 10.44 | 10.03 | 10.08 | 23,822 | -0.12(-1.18%) |
May 02, 2022 | 9.707 | 10.20 | 9.697 | 10.20 | 37,881 | +0.42(+4.29%) |
Apr 29, 2022 | 10.34 | 10.60 | 9.767 | 9.777 | 22,041 | -0.71(-6.77%) |
Apr 28, 2022 | 10.39 | 10.58 | 9.827 | 10.49 | 31,943 | +0.28(+2.74%) |
Apr 27, 2022 | 10.21 | 10.63 | 10.17 | 10.21 | 59,397 | +0.02(+0.20%) |
Apr 26, 2022 | 10.94 | 10.94 | 10.19 | 10.19 | 46,679 | -0.79(-7.20%) |
Apr 25, 2022 | 10.55 | 11.00 | 10.52 | 10.98 | 53,471 | +0.25(+2.33%) |
Apr 22, 2022 | 11.20 | 11.32 | 10.70 | 10.73 | 80,367 | -0.50(-4.45%) |
Apr 21, 2022 | 12.11 | 12.19 | 11.15 | 11.23 | 38,896 | -0.56(-4.75%) |
Apr 20, 2022 | 12.40 | 12.44 | 11.76 | 11.79 | 52,094 | -0.47(-3.83%) |
Apr 19, 2022 | 11.85 | 12.28 | 11.85 | 12.26 | 25,408 | +0.49(+4.16%) |
Apr 18, 2022 | 11.84 | 11.86 | 11.45 | 11.77 | 23,780 | -0.14(-1.18%) |
Apr 14, 2022 | 12.55 | 12.55 | 11.88 | 11.91 | 99,490 | -0.55(-4.41%) |
Apr 13, 2022 | 12.00 | 12.50 | 11.97 | 12.46 | 49,296 | +0.43(+3.57%) |
Apr 12, 2022 | 12.48 | 12.76 | 11.91 | 12.03 | 43,628 | -0.19(-1.56%) |
Apr 11, 2022 | 12.41 | 12.52 | 12.09 | 12.22 | 37,416 | -0.39(-3.09%) |
Apr 08, 2022 | 12.90 | 12.99 | 12.61 | 12.61 | 19,004 | -0.31(-2.40%) |
Apr 07, 2022 | 13.16 | 13.23 | 12.57 | 12.92 | 39,173 | -0.19(-1.45%) |
Apr 06, 2022 | 13.69 | 13.69 | 12.92 | 13.11 | 43,007 | -0.86(-6.16%) |
Apr 05, 2022 | 14.69 | 14.69 | 13.82 | 13.97 | 56,023 | -0.71(-4.84%) |
Apr 04, 2022 | 14.35 | 14.69 | 14.32 | 14.68 | 58,574 | +0.35(+2.44%) |
Apr 01, 2022 | 14.33 | 14.57 | 14.15 | 14.33 | 36,498 | -0.07(-0.49%) |
Mar 31, 2022 | 15.03 | 15.03 | 14.35 | 14.40 | 44,318 | -0.64(-4.26%) |
Mar 30, 2022 | 15.45 | 15.48 | 14.97 | 15.04 | 148,811 | -0.73(-4.63%) |
Mar 29, 2022 | 15.69 | 15.77 | 15.20 | 15.77 | 25,302 | +0.32(+2.08%) |
Mar 28, 2022 | 15.06 | 15.72 | 14.97 | 15.44 | 36,220 | +0.81(+5.53%) |
Mar 25, 2022 | 15.07 | 15.20 | 14.45 | 14.64 | 75,864 | -0.31(-2.07%) |
Mar 24, 2022 | 14.63 | 14.95 | 14.24 | 14.95 | 68,644 | +0.52(+3.60%) |
Mar 23, 2022 | 14.51 | 14.85 | 14.28 | 14.43 | 62,975 | -0.24(-1.64%) |
Mar 22, 2022 | 14.13 | 14.77 | 14.13 | 14.67 | 79,306 | +0.83(+6.00%) |
Mar 21, 2022 | 14.19 | 14.20 | 13.61 | 13.84 | 49,901 | -0.35(-2.47%) |
Mar 18, 2022 | 13.32 | 14.19 | 13.32 | 14.19 | 22,480 | +0.76(+5.68%) |
Mar 17, 2022 | 12.79 | 13.44 | 12.75 | 13.42 | 41,747 | +0.47(+3.61%) |
Mar 16, 2022 | 12.26 | 12.96 | 12.17 | 12.96 | 36,187 | +1.13(+9.55%) |
Mar 15, 2022 | 11.58 | 11.87 | 11.42 | 11.83 | 49,969 | +0.37(+3.23%) |
Mar 14, 2022 | 12.08 | 12.08 | 11.35 | 11.46 | 32,122 | -0.63(-5.21%) |
Mar 11, 2022 | 13.05 | 13.05 | 12.09 | 12.09 | 37,251 | -0.80(-6.21%) |
Mar 10, 2022 | 12.65 | 12.92 | 12.43 | 12.89 | 22,692 | -0.23(-1.75%) |
Mar 09, 2022 | 12.72 | 13.28 | 12.59 | 13.12 | 77,463 | +1.20(+10.07%) |
Mar 08, 2022 | 11.56 | 12.38 | 11.45 | 11.92 | 41,941 | +0.38(+3.29%) |
Mar 07, 2022 | 12.23 | 12.45 | 11.53 | 11.54 | 55,990 | -0.67(-5.49%) |
Mar 04, 2022 | 12.92 | 12.92 | 12.05 | 12.21 | 57,015 | -0.87(-6.65%) |
Mar 03, 2022 | 14.07 | 14.07 | 12.97 | 13.08 | 30,536 | -0.89(-6.37%) |
Mar 02, 2022 | 13.87 | 14.08 | 13.66 | 13.97 | 45,071 | +0.15(+1.09%) |