Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.46 | 12.39 | 11.43 | 11.79 | 8,376,097 | +3.49(+42.05%) |
May 27, 2022 | 8.050 | 8.320 | 8.050 | 8.300 | 116,636 | +0.29(+3.69%) |
May 26, 2022 | 8.055 | 8.104 | 7.995 | 8.005 | 138,213 | +0.02(+0.25%) |
May 25, 2022 | 7.975 | 8.074 | 7.926 | 7.985 | 123,769 | -0.01(-0.12%) |
May 24, 2022 | 8.005 | 8.072 | 7.738 | 7.995 | 146,029 | +0.00(+0.00%) |
May 23, 2022 | 7.916 | 8.045 | 7.791 | 7.995 | 160,752 | +0.19(+2.41%) |
May 20, 2022 | 8.094 | 8.094 | 7.698 | 7.807 | 252,092 | -0.20(-2.48%) |
May 19, 2022 | 8.005 | 8.272 | 8.005 | 8.005 | 257,890 | -0.11(-1.34%) |
May 18, 2022 | 8.164 | 8.164 | 8.045 | 8.114 | 291,548 | -0.06(-0.73%) |
May 17, 2022 | 7.916 | 8.193 | 7.860 | 8.173 | 248,659 | +0.36(+4.56%) |
May 16, 2022 | 7.738 | 7.896 | 7.738 | 7.817 | 90,819 | -0.03(-0.38%) |
May 13, 2022 | 7.688 | 7.946 | 7.609 | 7.846 | 159,227 | +0.17(+2.19%) |
May 12, 2022 | 7.777 | 7.837 | 7.549 | 7.678 | 176,436 | -0.17(-2.15%) |
May 11, 2022 | 7.936 | 7.995 | 7.787 | 7.846 | 205,744 | -0.10(-1.25%) |
May 10, 2022 | 8.144 | 8.253 | 7.807 | 7.946 | 213,119 | -0.14(-1.72%) |
May 09, 2022 | 8.272 | 8.381 | 8.045 | 8.084 | 207,957 | -0.24(-2.86%) |
May 06, 2022 | 8.213 | 8.372 | 7.995 | 8.322 | 271,493 | +0.46(+5.79%) |
May 05, 2022 | 8.025 | 8.074 | 7.757 | 7.866 | 131,015 | -0.24(-2.93%) |
May 04, 2022 | 7.975 | 8.144 | 7.856 | 8.104 | 118,551 | +0.13(+1.61%) |
May 03, 2022 | 8.064 | 8.104 | 7.926 | 7.975 | 122,908 | -0.14(-1.71%) |
May 02, 2022 | 8.124 | 8.134 | 7.827 | 8.114 | 229,560 | -0.02(-0.24%) |
Apr 29, 2022 | 8.431 | 8.441 | 8.104 | 8.134 | 133,710 | -0.34(-3.98%) |
Apr 28, 2022 | 8.282 | 8.540 | 8.213 | 8.471 | 114,460 | +0.21(+2.52%) |
Apr 27, 2022 | 8.302 | 8.337 | 8.213 | 8.263 | 113,003 | -0.06(-0.71%) |
Apr 26, 2022 | 8.520 | 8.659 | 8.272 | 8.322 | 164,688 | -0.24(-2.78%) |
Apr 25, 2022 | 8.689 | 8.798 | 8.471 | 8.560 | 177,484 | -0.16(-1.82%) |
Apr 22, 2022 | 8.708 | 8.743 | 8.649 | 8.718 | 135,804 | +0.05(+0.57%) |
Apr 21, 2022 | 8.758 | 8.847 | 8.651 | 8.669 | 120,613 | -0.02(-0.23%) |
Apr 20, 2022 | 8.649 | 8.748 | 8.636 | 8.689 | 164,624 | +0.12(+1.39%) |
Apr 19, 2022 | 8.282 | 8.601 | 8.282 | 8.570 | 145,376 | +0.26(+3.10%) |
Apr 18, 2022 | 8.322 | 8.431 | 8.263 | 8.312 | 145,663 | -0.02(-0.24%) |
Apr 14, 2022 | 8.401 | 8.449 | 8.312 | 8.332 | 144,351 | +0.01(+0.12%) |
Apr 13, 2022 | 8.183 | 8.362 | 8.183 | 8.322 | 183,473 | +0.11(+1.33%) |
Apr 12, 2022 | 8.312 | 8.411 | 8.173 | 8.213 | 182,704 | -0.12(-1.43%) |
Apr 11, 2022 | 8.282 | 8.540 | 8.203 | 8.332 | 236,602 | +0.41(+5.13%) |
Apr 08, 2022 | 7.926 | 8.035 | 7.827 | 7.926 | 118,792 | +0.00(+0.00%) |
Apr 07, 2022 | 8.064 | 8.099 | 7.866 | 7.926 | 178,909 | -0.18(-2.20%) |
Apr 06, 2022 | 8.114 | 8.124 | 8.036 | 8.104 | 156,626 | -0.02(-0.24%) |
Apr 05, 2022 | 8.124 | 8.164 | 8.055 | 8.124 | 230,301 | +0.00(+0.00%) |
Apr 04, 2022 | 8.114 | 8.144 | 7.936 | 8.124 | 194,675 | -0.03(-0.36%) |
Apr 01, 2022 | 8.074 | 8.193 | 8.065 | 8.154 | 174,747 | +0.03(+0.37%) |
Mar 31, 2022 | 8.045 | 8.134 | 8.045 | 8.124 | 264,988 | +0.09(+1.11%) |
Mar 30, 2022 | 8.124 | 8.124 | 7.990 | 8.035 | 241,362 | -0.08(-0.98%) |
Mar 29, 2022 | 8.055 | 8.203 | 7.985 | 8.114 | 95,620 | +0.20(+2.50%) |
Mar 28, 2022 | 8.025 | 8.044 | 7.837 | 7.916 | 169,589 | -0.17(-2.08%) |
Mar 25, 2022 | 8.035 | 8.084 | 7.946 | 8.084 | 162,619 | +0.08(+0.99%) |
Mar 24, 2022 | 8.015 | 8.025 | 7.856 | 8.005 | 139,933 | +0.05(+0.62%) |
Mar 23, 2022 | 8.272 | 8.272 | 7.936 | 7.955 | 139,351 | -0.32(-3.83%) |
Mar 22, 2022 | 8.282 | 8.362 | 8.164 | 8.272 | 195,274 | +0.02(+0.24%) |
Mar 21, 2022 | 8.124 | 8.282 | 8.094 | 8.253 | 237,657 | +0.13(+1.59%) |
Mar 18, 2022 | 8.203 | 8.203 | 7.985 | 8.124 | 314,241 | -0.04(-0.49%) |
Mar 17, 2022 | 7.965 | 8.164 | 7.965 | 8.164 | 196,315 | +0.18(+2.23%) |
Mar 16, 2022 | 8.045 | 8.124 | 7.937 | 7.985 | 185,260 | -0.04(-0.49%) |
Mar 15, 2022 | 8.015 | 8.074 | 7.916 | 8.025 | 127,281 | +0.05(+0.62%) |
Mar 14, 2022 | 8.124 | 8.164 | 7.955 | 7.975 | 108,378 | -0.10(-1.23%) |
Mar 11, 2022 | 8.173 | 8.312 | 8.074 | 8.074 | 134,495 | -0.06(-0.73%) |
Mar 10, 2022 | 7.975 | 8.154 | 7.906 | 8.134 | 124,757 | +0.09(+1.11%) |
Mar 09, 2022 | 8.124 | 8.213 | 8.000 | 8.045 | 171,470 | -0.02(-0.25%) |
Mar 08, 2022 | 7.975 | 8.124 | 7.772 | 8.064 | 498,036 | +0.11(+1.37%) |
Mar 07, 2022 | 7.936 | 8.055 | 7.916 | 7.955 | 185,515 | +0.01(+0.12%) |
Mar 04, 2022 | 7.738 | 7.946 | 7.738 | 7.946 | 165,500 | +0.13(+1.65%) |
Mar 03, 2022 | 7.777 | 7.866 | 7.738 | 7.817 | 168,208 | +0.00(+0.00%) |
Mar 02, 2022 | 7.609 | 7.846 | 7.609 | 7.817 | 143,847 | +0.20(+2.60%) |